Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 20.66020000 20.66400000 0.00001000 5.00000000 380.00000000 0.00001000 0.04594050 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1355097600 2012.12.10 00:00 19.76000000 19.76000000 19.76000000 19.76000000 19.76000000 0.00000000 1 1355702400 2012.12.17 00:00 19.18980000 19.15140000 19.12980000 19.19060000 19.70203810 0.00000000 4791 1355788800 2012.12.18 00:00 19.16980000 19.02530000 19.01900000 19.17230000 19.63758685 0.00000000 3851 1355875200 2012.12.19 00:00 19.03980000 19.03130000 18.94240000 19.06190000 19.57984524 0.00000000 13047 1355961600 2012.12.20 00:00 19.04980000 19.01970000 18.95440000 19.08980000 19.52649808 0.00000000 13192 1356048000 2012.12.21 00:00 19.00980000 19.06480000 19.00480000 19.12270000 19.48252683 0.00000000 14423 1356307200 2012.12.24 00:00 19.10120000 19.05730000 18.98030000 19.10410000 19.44202904 0.00000000 10054 1356393600 2012.12.25 00:00 19.05230000 19.06480000 19.05230000 19.08130000 19.40610246 0.00000000 1481 1356480000 2012.12.26 00:00 19.08220000 18.96730000 18.94400000 19.09270000 19.36431175 0.00000000 13110 1356566400 2012.12.27 00:00 18.97480000 18.94980000 18.88480000 18.99200000 19.32483444 0.00000000 11604 1356652800 2012.12.28 00:00 18.94890000 19.00230000 18.91670000 19.08280000 19.29411688 0.00000000 11244 1356912000 2012.12.31 00:00 19.00730000 19.00980000 18.97800000 19.09480000 19.26703908 0.00000000 9818 1357084800 2013.01.02 00:00 19.00400000 19.11600000 18.87210000 19.15270000 19.25265440 0.00000000 19334 1357171200 2013.01.03 00:00 19.11980000 19.35810000 19.10200000 19.36260000 19.26269684 0.00000000 15588 1357257600 2013.01.04 00:00 19.36480000 19.40730000 19.35120000 19.51070000 19.27646857 0.00000000 17614 1357516800 2013.01.07 00:00 19.40480000 19.48230000 19.33870000 19.61480000 19.29607156 0.00000000 17684 1357603200 2013.01.08 00:00 19.48730000 19.51730000 19.43230000 19.61030000 19.31714094 0.00000000 16753 1357689600 2013.01.09 00:00 19.51910000 19.60230000 19.45260000 19.64270000 19.34429895 0.00000000 38415 1357776000 2013.01.10 00:00 19.60780000 19.31230000 19.31230000 19.71160000 19.34125143 0.00000000 43945 1357862400 2013.01.11 00:00 19.30480000 19.21730000 19.15870000 19.38920000 19.32944653 0.26376604 43542 1358121600 2013.01.14 00:00 19.18980000 19.10730000 19.10020000 19.22240000 19.30828972 0.23792313 36434 1358208000 2013.01.15 00:00 19.11980000 19.23980000 19.08990000 19.28880000 19.30176689 0.23226949 44106 1358294400 2013.01.16 00:00 19.24230000 19.22480000 19.18950000 19.29950000 19.29443671 0.22091524 41629 1358380800 2013.01.17 00:00 19.22240000 19.11230000 19.07160000 19.26140000 19.27709035 0.20912905 40855 1358467200 2013.01.18 00:00 19.10980000 19.24230000 19.08230000 19.29120000 19.27377699 0.20000374 41855 1358726400 2013.01.21 00:00 19.21880000 19.22130000 19.19030000 19.26580000 19.26877918 0.19325917 23701 1358812800 2013.01.22 00:00 19.21870000 19.22430000 19.08970000 19.28360000 19.26454307 0.18656804 45688 1358899200 2013.01.23 00:00 19.22580000 19.22320000 19.15530000 19.29410000 19.26060563 0.18060195 34392 1358985600 2013.01.24 00:00 19.22630000 19.11980000 19.09550000 19.25890000 19.24719557 0.16966587 40063 1359072000 2013.01.25 00:00 19.12280000 18.99030000 18.97550000 19.16000000 19.22272933 0.16655414 45003 1359331200 2013.01.28 00:00 18.99680000 19.09380000 18.97740000 19.14940000 19.21045034 0.16353520 35528 1359417600 2013.01.29 00:00 19.09410000 19.00620000 18.97210000 19.13450000 19.19099793 0.16846443 43660 1359504000 2013.01.30 00:00 19.00470000 18.88390000 18.85940000 19.02590000 19.16175051 0.18950186 46322 1359590400 2013.01.31 00:00 18.88790000 18.90420000 18.85850000 18.94290000 19.13722189 0.20025607 36940 1359676800 2013.02.01 00:00 18.90460000 18.82220000 18.73320000 18.91500000 19.10721980 0.21148500 14727 1359936000 2013.02.04 00:00 18.78580000 19.01050000 18.78100000 19.02550000 19.09800839 0.19774180 14930 1360022400 2013.02.05 00:00 19.00530000 18.87600000 18.84540000 19.08110000 19.07686474 0.18500014 7381 1360108800 2013.02.06 00:00 18.87870000 18.76300000 18.72570000 19.05760000 19.04697286 0.16251742 5842 1360195200 2013.02.07 00:00 18.75810000 18.84040000 18.55040000 18.89380000 19.02729925 0.16054144 5427 1360281600 2013.02.08 00:00 18.85000000 18.87680000 18.78270000 18.89400000 19.01296599 0.16014164 11270 1360540800 2013.02.11 00:00 18.87500000 18.83960000 18.79180000 18.92950000 18.99645494 0.16552178 11966 1360627200 2013.02.12 00:00 18.84380000 18.82380000 18.77680000 18.93760000 18.98001162 0.16271561 13888 1360713600 2013.02.13 00:00 18.82330000 18.85460000 18.78230000 18.89750000 18.96806765 0.15672449 13253 1360800000 2013.02.14 00:00 18.86170000 18.97400000 18.85610000 19.08190000 18.96863264 0.15333482 13831 1360886400 2013.02.15 00:00 18.96710000 19.02880000 18.93790000 19.07590000 18.97436286 0.14134496 20690 1361145600 2013.02.18 00:00 19.04330000 18.92500000 18.92500000 19.06500000 18.96966164 0.12993138 13283 1361232000 2013.02.19 00:00 18.92400000 18.91800000 18.91400000 19.05900000 18.96474148 0.11616007 19552 1361318400 2013.02.20 00:00 18.85600000 19.09400000 18.80500000 19.11900000 18.97705182 0.10927094 23092 1361404800 2013.02.21 00:00 19.01300000 19.23400000 19.00900000 19.36700000 19.00152307 0.12936284 27250 1361491200 2013.02.22 00:00 19.16800000 19.35500000 19.16800000 19.41700000 19.03518754 0.16480675 20796 1361750400 2013.02.25 00:00 19.16700000 19.43200000 19.13600000 19.50900000 19.07297920 0.20244381 39309 1361836800 2013.02.26 00:00 19.43300000 19.49900000 19.35300000 19.61400000 19.11355261 0.23997256 43255 1361923200 2013.02.27 00:00 19.50500000 19.42700000 19.42700000 19.62300000 19.14340475 0.25699546 31529 1362009600 2013.02.28 00:00 19.36600000 19.64500000 19.36200000 19.67300000 19.19117572 0.29297006 27114 1362096000 2013.03.01 00:00 19.56500000 19.69900000 19.55300000 19.79400000 19.23953994 0.32018487 29555 1362355200 2013.03.04 00:00 19.65200000 19.62800000 19.62800000 19.79000000 19.27653614 0.34120703 22569 1362441600 2013.03.05 00:00 19.62700000 19.49540000 19.49540000 19.71400000 19.29738031 0.34025118 24743 1362528000 2013.03.06 00:00 19.49740000 19.59440000 19.49140000 19.67340000 19.32566790 0.33420555 23466 1362614400 2013.03.07 00:00 19.58940000 19.32640000 19.32640000 19.65640000 19.32573763 0.31612022 21556 1362700800 2013.03.08 00:00 19.32540000 19.54240000 19.32540000 19.62840000 19.34637214 0.30831995 20680 1362960000 2013.03.11 00:00 19.43140000 19.58240000 19.40740000 19.68840000 19.36885098 0.29566881 18973 1363046400 2013.03.12 00:00 19.43840000 19.56640000 19.43840000 19.73840000 19.38766517 0.27553176 26539 1363132800 2013.03.13 00:00 19.50340000 19.67840000 19.50240000 19.81640000 19.41535420 0.25885100 24513 1363219200 2013.03.14 00:00 19.67840000 19.54040000 19.54040000 19.83540000 19.42726333 0.24145857 24457 1363305600 2013.03.15 00:00 19.47240000 19.53740000 19.47240000 19.61940000 19.43775254 0.22560420 23635 1363564800 2013.03.18 00:00 19.57240000 19.66740000 19.55840000 19.86840000 19.45962372 0.19829413 30011 1363651200 2013.03.19 00:00 19.60140000 19.78740000 19.59240000 19.93540000 19.49084051 0.16566152 33257 1363737600 2013.03.20 00:00 19.77940000 19.79740000 19.77240000 19.90240000 19.52003665 0.14684996 32471 1363824000 2013.03.21 00:00 19.74340000 19.89740000 19.74240000 20.02740000 19.55597602 0.14568061 34280 1363910400 2013.03.22 00:00 19.89640000 19.81440000 19.81140000 20.04440000 19.58058783 0.14350352 28821 1364169600 2013.03.25 00:00 19.76040000 20.06240000 19.72540000 20.09640000 19.62647470 0.16674736 33209 1364256000 2013.03.26 00:00 19.91940000 19.91840000 19.91440000 20.10440000 19.65427711 0.17361292 27937 1364342400 2013.03.27 00:00 20.02340000 20.12740000 20.00840000 20.22040000 19.69933643 0.19255199 7650 1364428800 2013.03.28 00:00 20.08840000 20.03040000 19.99540000 20.20440000 19.73086630 0.20600154 20612 1364515200 2013.03.29 00:00 20.00640000 20.01340000 19.94040000 20.13140000 19.75777427 0.21708831 10335 1364774400 2013.04.01 00:00 19.97640000 19.96441000 19.96441000 20.13440000 19.77745386 0.22186402 13099 1364860800 2013.04.02 00:00 19.96440000 20.07440000 19.94141000 20.22640000 19.80573445 0.22478498 19939 1364947200 2013.04.03 00:00 20.06140000 20.00840000 20.00840000 20.23640000 19.82503593 0.22597419 18322 1365033600 2013.04.04 00:00 19.94540000 19.80040000 19.80040000 20.25140000 19.82268965 0.19658903 25395 1365120000 2013.04.05 00:00 19.80540000 19.80040000 19.73640000 19.97240000 19.82056682 0.18653195 22959 1365379200 2013.04.08 00:00 19.71840000 19.67640000 19.67640000 19.92240000 19.80683665 0.18348997 17176 1365465600 2013.04.09 00:00 19.67340000 19.55540000 19.55540000 19.80740000 19.78289030 0.18969948 18825 1365552000 2013.04.10 00:00 19.55840000 19.75240000 19.55840000 19.84340000 19.77998646 0.18929903 17814 1365638400 2013.04.11 00:00 19.75040000 19.66040000 19.66040000 19.83240000 19.76859728 0.18799496 18220 1365724800 2013.04.12 00:00 19.66140000 19.73940000 19.58340000 19.83740000 19.76581658 0.18224632 20335 1365984000 2013.04.15 00:00 19.63840000 19.75040000 19.63840000 19.85340000 19.76434834 0.18172669 22667 1366070400 2013.04.16 00:00 19.74540000 19.50140000 19.50140000 19.85840000 19.73930564 0.20306264 24900 1366156800 2013.04.17 00:00 19.50440000 19.73340000 19.44240000 19.87440000 19.73874320 0.20294230 24788 1366243200 2013.04.18 00:00 19.76740000 19.70440000 19.70440000 19.85940000 19.73547242 0.20154998 21315 1366329600 2013.04.19 00:00 19.70440000 19.76840000 19.68640000 19.79940000 19.73860838 0.19942146 19611 1366588800 2013.04.22 00:00 19.68940000 19.73040000 19.68540000 19.92240000 19.73782663 0.18614798 16403 1366675200 2013.04.23 00:00 19.73140000 19.84540000 19.72840000 20.01540000 19.74807171 0.17940885 20087 1366761600 2013.04.24 00:00 19.84840000 19.81240000 19.81240000 19.99940000 19.75419821 0.15699994 19598 1366848000 2013.04.25 00:00 19.81440000 19.69540000 19.69540000 19.87640000 19.74859838 0.14601550 20188 1366934400 2013.04.26 00:00 19.69740000 19.71540000 19.69240000 19.84240000 19.74543663 0.13408905 19343 1367193600 2013.04.29 00:00 19.62440000 19.50940000 19.24640000 19.70340000 19.72295695 0.13676773 16408 1367280000 2013.04.30 00:00 19.50840000 19.49840000 19.43340000 19.73440000 19.70157058 0.12279375 19300 1367366400 2013.05.01 00:00 19.50840000 19.41640000 19.39740000 19.57740000 19.67441147 0.11908986 17278 1367452800 2013.05.02 00:00 19.46440000 19.49440000 19.31240000 19.65540000 19.65726752 0.12281297 24630 1367539200 2013.05.03 00:00 19.49940000 19.52840000 19.46440000 19.64840000 19.64499443 0.12234895 18386 1367798400 2013.05.06 00:00 19.44240000 19.53740000 19.44040000 19.67340000 19.63474734 0.12511637 11373 1367884800 2013.05.07 00:00 19.58740000 19.66140000 19.52740000 19.78040000 19.63728569 0.12365222 14386 1367971200 2013.05.08 00:00 19.66040000 19.57340000 19.57340000 19.77240000 19.63120134 0.12226065 16083 1368057600 2013.05.09 00:00 19.57240000 19.65740000 19.52640000 19.78540000 19.63369645 0.12199779 16562 1368144000 2013.05.10 00:00 19.65740000 19.80340000 19.65640000 19.97940000 19.64985869 0.12490316 21569 1368403200 2013.05.13 00:00 19.82540000 19.85140000 19.80040000 19.95540000 19.66905310 0.13197113 16939 1368489600 2013.05.14 00:00 19.85340000 19.93540000 19.78740000 20.02740000 19.69441947 0.14131812 21939 1368576000 2013.05.15 00:00 19.93140000 20.14540000 19.93140000 20.25740000 19.73737000 0.17868298 23205 1368662400 2013.05.16 00:00 20.09740000 20.08440000 20.08440000 20.24140000 19.77042047 0.20145655 21535 1368748800 2013.05.17 00:00 20.15840000 20.18940000 20.12740000 20.34840000 19.81032329 0.23203571 20439 1369008000 2013.05.20 00:00 20.16840000 20.21140000 20.15540000 20.35240000 19.84852107 0.25883920 18117 1369094400 2013.05.21 00:00 20.20940000 20.07040000 20.07040000 20.35940000 19.86965240 0.27063410 23592 1369180800 2013.05.22 00:00 20.06940000 20.28740000 20.05840000 20.33340000 19.90943788 0.29910349 24593 1369267200 2013.05.23 00:00 20.27140000 20.19540000 20.13040000 20.37440000 19.93667237 0.31139510 26381 1369353600 2013.05.24 00:00 20.16740000 19.99040000 19.98240000 20.21940000 19.94178929 0.30945119 19116 1369612800 2013.05.27 00:00 19.70440000 20.02740000 19.69740000 20.07540000 19.94994269 0.29700522 8050 1369699200 2013.05.28 00:00 19.95340000 20.06540000 19.92140000 20.16940000 19.96093862 0.28320419 19148 1369785600 2013.05.29 00:00 20.06940000 19.91140000 19.79540000 20.17240000 19.95622066 0.25505434 21206 1369872000 2013.05.30 00:00 19.90940000 19.62140000 19.62140000 19.97440000 19.92433298 0.24194021 21138 1369958400 2013.05.31 00:00 19.62040000 19.71140000 19.60440000 19.86240000 19.90405365 0.23122524 22323 1370217600 2013.06.03 00:00 19.66040000 19.54540000 19.54540000 19.83840000 19.86989616 0.23644426 20794 1370304000 2013.06.04 00:00 19.54840000 19.69840000 19.51940000 19.80240000 19.85356319 0.23957007 18160 1370390400 2013.06.05 00:00 19.64740000 19.60140000 19.57140000 19.81240000 19.82954765 0.24679193 21935 1370476800 2013.06.06 00:00 19.60340000 19.27540000 19.27540000 19.67340000 19.77677168 0.29355035 25544 1370563200 2013.06.07 00:00 19.27640000 19.28340000 19.21440000 19.41040000 19.72978390 0.33270888 28729 1370822400 2013.06.10 00:00 19.30540000 19.37240000 19.26540000 19.52140000 19.69574734 0.35558800 17776 1370908800 2013.06.11 00:00 19.29840000 19.13740000 19.13740000 19.37340000 19.64257140 0.39412418 23472 1370995200 2013.06.12 00:00 19.11140000 19.06540000 19.06540000 19.33140000 19.58760270 0.41961504 19283 1371081600 2013.06.13 00:00 19.08140000 19.08040000 19.06440000 19.34140000 19.53929768 0.43753676 21603 1371168000 2013.06.14 00:00 19.03840000 19.19240000 19.03840000 19.33940000 19.50625980 0.43112226 16947 1371427200 2013.06.17 00:00 19.16840000 19.11440000 19.11440000 19.36340000 19.46893982 0.42189374 12671 1371513600 2013.06.18 00:00 19.05340000 19.11540000 19.04640000 19.24240000 19.43526936 0.41681132 17375 1371600000 2013.06.19 00:00 19.04040000 19.22340000 19.03640000 19.35140000 19.41509133 0.37835071 17501 1371686400 2013.06.20 00:00 19.21840000 19.42540000 19.21740000 19.65640000 19.41607311 0.33555617 23998 1371772800 2013.06.21 00:00 19.41840000 19.68240000 19.25740000 19.77040000 19.44143757 0.31335873 19057 1372032000 2013.06.24 00:00 19.67840000 19.55440000 19.55440000 19.81140000 19.45219590 0.28625709 20686 1372118400 2013.06.25 00:00 19.54540000 19.64140000 19.54540000 19.74840000 19.47021534 0.25822849 19206 1372204800 2013.06.26 00:00 19.63140000 19.87540000 19.62140000 19.94240000 19.50880435 0.26688818 20781 1372291200 2013.06.27 00:00 19.78940000 19.98840000 19.78540000 20.08540000 19.55448013 0.30241407 19128 1372377600 2013.06.28 00:00 19.96240000 19.95140000 19.78440000 20.00140000 19.59228202 0.32877612 21706 1372636800 2013.07.01 00:00 19.88040000 19.90140000 19.85040000 19.98240000 19.62172183 0.34853383 17904 1372723200 2013.07.02 00:00 19.81440000 20.08140000 19.80340000 20.09840000 19.66550070 0.38240616 21318 1372809600 2013.07.03 00:00 20.04840000 19.96040000 19.86840000 20.13040000 19.69358635 0.40085106 17930 1372896000 2013.07.04 00:00 19.84640000 19.99640000 19.72540000 20.18340000 19.72242575 0.40824692 17550 1372982400 2013.07.05 00:00 19.80040000 20.22240000 19.79740000 20.24940000 19.77004234 0.43063185 15880 1373241600 2013.07.08 00:00 20.16540000 20.07440000 20.07440000 20.31540000 19.79902878 0.43822864 16495 1373328000 2013.07.09 00:00 20.05940000 20.20340000 19.98040000 20.27840000 19.83754033 0.43582841 19592 1373414400 2013.07.10 00:00 20.11240000 19.88040000 19.88040000 20.23140000 19.84162220 0.40162218 20623 1373500800 2013.07.11 00:00 19.91840000 19.73240000 19.42640000 19.94840000 19.83122009 0.36185025 30277 1373587200 2013.07.12 00:00 19.71740000 19.84240000 19.58840000 19.97140000 19.83228484 0.33265848 20171 1373846400 2013.07.15 00:00 19.78640000 19.89540000 19.78240000 20.01840000 19.83829581 0.29217819 14182 1373932800 2013.07.16 00:00 19.85340000 19.59340000 19.59340000 19.91840000 19.81497240 0.25037723 17092 1374019200 2013.07.17 00:00 19.60440000 19.71940000 19.60440000 19.80840000 19.80587027 0.21580114 18720 1374105600 2013.07.18 00:00 19.62740000 19.75140000 19.62340000 19.82240000 19.80068262 0.20062317 13509 1374192000 2013.07.19 00:00 19.68940000 19.71940000 19.67040000 19.81140000 19.79294142 0.20287138 13954 1374451200 2013.07.22 00:00 19.66540000 19.63540000 19.61240000 19.74340000 19.77793747 0.20612921 14327 1374537600 2013.07.23 00:00 19.57240000 19.59540000 19.54840000 19.76240000 19.76055295 0.21704546 12869 1374624000 2013.07.24 00:00 19.57140000 19.58740000 19.51640000 19.66640000 19.74406220 0.22741564 14163 1374710400 2013.07.25 00:00 19.52840000 19.44240000 19.44240000 19.68840000 19.71533246 0.24409125 14298 1374796800 2013.07.26 00:00 19.49040000 19.46140000 19.45940000 19.57140000 19.69114842 0.25576191 10598 1375056000 2013.07.29 00:00 19.37940000 19.45140000 19.32340000 19.54640000 19.66831524 0.26686778 9756 1375142400 2013.07.30 00:00 19.36240000 19.43140000 19.16240000 19.52940000 19.64575188 0.26482148 10395 1375228800 2013.07.31 00:00 19.39540000 19.46240000 19.34240000 19.56440000 19.62828980 0.26510278 16104 1375315200 2013.08.01 00:00 19.46340000 19.58940000 19.44240000 19.69240000 19.62458601 0.25344141 16190 1375401600 2013.08.02 00:00 19.64040000 19.44140000 19.42940000 19.69340000 19.60713972 0.22387992 13295 1375660800 2013.08.05 00:00 19.37140000 19.52840000 19.36240000 19.57640000 19.59964070 0.20046862 10466 1375747200 2013.08.06 00:00 19.50440000 19.48840000 19.46040000 19.58040000 19.58904635 0.15153804 12423 1375833600 2013.08.07 00:00 19.42740000 19.34640000 19.34640000 19.58240000 19.56593717 0.14847551 15034 1375920000 2013.08.08 00:00 19.39840000 19.25740000 19.25740000 19.43140000 19.53655268 0.16140417 13940 1376006400 2013.08.09 00:00 19.28440000 19.33040000 19.25240000 19.39940000 19.51691909 0.15452704 9672 1376265600 2013.08.12 00:00 19.27640000 19.38640000 19.26140000 19.49640000 19.50448870 0.13256733 8718 1376352000 2013.08.13 00:00 19.37440000 19.47640000 19.36440000 19.54840000 19.50181359 0.13125818 11831 1376438400 2013.08.14 00:00 19.48340000 19.42240000 19.41240000 19.51140000 19.49425039 0.12271565 10436 1376524800 2013.08.15 00:00 19.36240000 19.25140000 19.25140000 19.55440000 19.47112178 0.11787750 14035 1376611200 2013.08.16 00:00 19.29140000 19.31640000 19.25540000 19.38240000 19.45638637 0.10705229 12772 1376870400 2013.08.19 00:00 19.27540000 19.28540000 19.20840000 19.37840000 19.44010196 0.10318604 11382 1376956800 2013.08.20 00:00 19.32440000 19.19140000 19.14440000 19.40740000 19.41641605 0.10745226 13821 1377043200 2013.08.21 00:00 19.18140000 19.18640000 19.16640000 19.28640000 19.39450976 0.10925205 5324 1377129600 2013.08.22 00:00 18.99940000 19.22440000 18.84640000 19.33240000 19.37830883 0.11377831 4923 1377216000 2013.08.23 00:00 18.99940000 19.16140000 18.86740000 19.26140000 19.35765085 0.12117335 12264 1377475200 2013.08.26 00:00 19.12240000 19.16640000 19.11240000 19.21340000 19.33943648 0.12658370 11028 1377561600 2013.08.27 00:00 19.16240000 19.13240000 19.12540000 19.32140000 19.31971872 0.13360075 17069 1377648000 2013.08.28 00:00 19.07840000 19.22440000 19.07840000 19.30040000 19.31064075 0.13183102 14011 1377734400 2013.08.29 00:00 19.20440000 19.39740000 19.19640000 19.45540000 19.31890353 0.11805468 13242 1377820800 2013.08.30 00:00 19.36940000 19.45340000 19.34340000 19.54840000 19.33171272 0.12020270 13140 1378080000 2013.09.02 00:00 19.40040000 19.41840000 19.37940000 19.47640000 19.33996865 0.11569499 8252 1378166400 2013.09.03 00:00 19.34640000 19.57140000 19.34240000 19.63040000 19.36200973 0.12949383 10591 1378252800 2013.09.04 00:00 19.50740000 19.46740000 19.45140000 19.59240000 19.37204690 0.13540746 9929 1378339200 2013.09.05 00:00 19.42840000 19.60040000 19.42740000 19.64440000 19.39379482 0.14982621 13511 1378425600 2013.09.06 00:00 19.57140000 19.55140000 19.51540000 19.66640000 19.40880483 0.15874997 12844 1378684800 2013.09.09 00:00 19.50940000 19.39040000 19.39040000 19.59240000 19.40705199 0.15802170 11524 1378771200 2013.09.10 00:00 19.41840000 19.36940000 19.36940000 19.53040000 19.40346609 0.15597052 8816 1378857600 2013.09.11 00:00 19.37440000 19.25440000 19.25440000 19.47840000 19.38926932 0.15347760 9518 1378944000 2013.09.12 00:00 19.27340000 19.39840000 19.25140000 19.46140000 19.39013891 0.15066181 9607 1379030400 2013.09.13 00:00 19.37440000 19.35140000 19.32340000 19.45040000 19.38644949 0.14880966 10058 1379289600 2013.09.16 00:00 19.20040000 19.27540000 19.17240000 19.31440000 19.37587335 0.14616737 10929 1379376000 2013.09.17 00:00 19.22440000 19.17240000 19.17240000 19.29840000 19.35649493 0.14371738 9050 1379462400 2013.09.18 00:00 19.20740000 19.03440000 18.99540000 19.36140000 19.32581922 0.15413254 14364 1379548800 2013.09.19 00:00 18.99240000 18.95240000 18.94840000 19.06540000 19.29025549 0.17567812 14590 1379635200 2013.09.20 00:00 18.93940000 19.06640000 18.93940000 19.13740000 19.26893592 0.18421978 11254 1379894400 2013.09.23 00:00 18.97240000 19.22240000 18.97240000 19.26040000 19.26450393 0.18425323 11450 1379980800 2013.09.24 00:00 19.16140000 19.18640000 19.15940000 19.25540000 19.25706546 0.18501727 9863 1380067200 2013.09.25 00:00 19.13940000 19.02840000 19.02840000 19.21940000 19.23528779 0.19871972 10781 1380153600 2013.09.26 00:00 19.06140000 18.98140000 18.94840000 19.17440000 19.21110800 0.21094646 9759 1380240000 2013.09.27 00:00 18.93440000 19.00040000 18.92040000 19.02640000 19.19104058 0.21525481 9638 1380499200 2013.09.30 00:00 18.97340000 18.97340000 18.94640000 19.07040000 19.17031290 0.22062899 12275 1380585600 2013.10.01 00:00 18.88340000 18.85540000 18.85540000 18.97240000 19.14032120 0.22060879 11969 1380672000 2013.10.02 00:00 18.91240000 18.82240000 18.80340000 18.97440000 19.11004299 0.22660613 12502 1380758400 2013.10.03 00:00 18.78640000 18.68040000 18.68040000 18.82040000 19.06912461 0.22744229 12532 1380844800 2013.10.04 00:00 18.68440000 18.83340000 18.68440000 18.89140000 19.04667464 0.21078456 6914 1381104000 2013.10.07 00:00 18.77540000 18.77640000 18.76340000 18.83840000 19.02093420 0.20883931 8976 1381190400 2013.10.08 00:00 18.72140000 18.76440000 18.72140000 18.82240000 18.99650237 0.20480753 9508 1381276800 2013.10.09 00:00 18.73640000 18.90440000 18.69440000 18.96740000 18.98773072 0.19856640 11028 1381363200 2013.10.10 00:00 18.87240000 18.85840000 18.82540000 18.97140000 18.97541351 0.17879090 8893 1381449600 2013.10.11 00:00 18.81040000 18.79240000 18.77340000 18.87340000 18.95798365 0.16219114 9653 1381708800 2013.10.14 00:00 18.76040000 18.76440000 18.75640000 18.85140000 18.93954711 0.15026363 8080 1381795200 2013.10.15 00:00 18.77840000 18.90340000 18.76840000 19.00440000 18.93610453 0.14075182 17181 1381881600 2013.10.16 00:00 18.87040000 18.94940000 18.86440000 19.06240000 18.93737076 0.13924740 14346 1381968000 2013.10.17 00:00 18.90440000 18.73840000 18.73840000 18.95440000 18.91842117 0.14315748 16081 1382054400 2013.10.18 00:00 18.70340000 18.83440000 18.70340000 18.87240000 18.91041915 0.13934614 11229 1382313600 2013.10.21 00:00 18.77640000 18.84940000 18.77140000 18.88640000 18.90460780 0.11982184 8397 1382400000 2013.10.22 00:00 18.67740000 18.67940000 18.67340000 18.86940000 18.88315944 0.10497118 11793 1382486400 2013.10.23 00:00 18.61740000 18.72540000 18.61640000 18.78940000 18.86813473 0.09983815 12381 1382572800 2013.10.24 00:00 18.67640000 18.60740000 18.59840000 18.72640000 18.84330285 0.10361162 13445 1382659200 2013.10.25 00:00 18.51740000 18.60340000 18.51540000 18.69040000 18.82045496 0.10358768 12813 1382918400 2013.10.28 00:00 18.54740000 18.57340000 18.54740000 18.67740000 18.79692592 0.10518956 9615 1383004800 2013.10.29 00:00 18.54540000 18.73540000 18.54540000 18.75040000 18.79106631 0.10392110 13682 1383091200 2013.10.30 00:00 18.67540000 18.71340000 18.64740000 18.78840000 18.78366952 0.10349682 15218 1383177600 2013.10.31 00:00 18.65040000 18.90240000 18.65040000 18.99540000 18.79497718 0.10581568 17261 1383264000 2013.11.01 00:00 18.85940000 19.15740000 18.85940000 19.18840000 18.82949364 0.13824518 15212 1383523200 2013.11.04 00:00 19.07340000 19.08140000 19.05640000 19.18040000 18.85348472 0.15428314 10607 1383609600 2013.11.05 00:00 18.96140000 19.16140000 18.96140000 19.20340000 18.88280999 0.17485723 13629 1383696000 2013.11.06 00:00 19.10140000 19.05240000 19.02640000 19.17540000 18.89896142 0.18390896 14023 1383782400 2013.11.07 00:00 18.97440000 20.05340000 18.97340000 20.22140000 19.00890795 0.33701317 23546 1383868800 2013.11.08 00:00 19.99640000 20.14240000 19.99640000 20.23840000 19.11685957 0.44428029 18503 1384128000 2013.11.11 00:00 20.14240000 20.12840000 20.11440000 20.21640000 19.21319676 0.51810021 10462 1384214400 2013.11.12 00:00 20.04340000 20.02140000 20.02140000 20.21040000 19.29016849 0.56733719 16392 1384300800 2013.11.13 00:00 20.03840000 20.04240000 20.03440000 20.20940000 19.36180959 0.60908568 15686 1384387200 2013.11.14 00:00 20.02340000 20.11540000 20.00540000 20.24240000 19.43358010 0.63799198 17339 1384473600 2013.11.15 00:00 20.06640000 20.04140000 20.04140000 20.21740000 19.49146771 0.65568279 12653 1384732800 2013.11.18 00:00 19.35040000 20.00740000 19.34940000 20.12240000 19.54060412 0.66420570 12014 1384819200 2013.11.19 00:00 19.97240000 20.13940000 19.45540000 20.27240000 19.59763230 0.66428450 16837 1384905600 2013.11.20 00:00 20.01140000 20.26440000 20.01140000 20.32440000 19.66113399 0.66692666 18457 1384992000 2013.11.21 00:00 20.18440000 20.12240000 20.12240000 20.35040000 19.70506408 0.64136311 17641 1385078400 2013.11.22 00:00 20.12640000 20.10140000 20.10140000 20.20940000 19.74281036 0.60479040 13617 1385337600 2013.11.25 00:00 20.10540000 20.17140000 20.08140000 20.21840000 19.78362842 0.55777071 12195 1385424000 2013.11.26 00:00 20.01040000 20.12940000 20.00940000 20.20540000 19.81655905 0.51345717 14332 1385510400 2013.11.27 00:00 20.06940000 20.11240000 20.06940000 20.15440000 19.84473438 0.45411706 15710 1385596800 2013.11.28 00:00 20.06340000 20.08640000 20.06340000 20.14140000 19.86775015 0.40301944 9407 1385683200 2013.11.29 00:00 20.00140000 20.04440000 20.00140000 20.14440000 19.88457395 0.36910517 13406 1385942400 2013.12.02 00:00 20.09540000 20.26640000 20.04540000 20.28340000 19.92093833 0.32165122 16101 1386028800 2013.12.03 00:00 20.20140000 20.15240000 20.11540000 20.28840000 19.94298230 0.26769259 15684 1386115200 2013.12.04 00:00 20.10040000 20.19240000 20.09740000 20.28940000 19.96673637 0.16559534 17119 1386201600 2013.12.05 00:00 20.13240000 20.05140000 20.04440000 20.25940000 19.97479957 0.15827865 19823 1386288000 2013.12.06 00:00 19.98240000 20.02340000 19.98240000 20.17640000 19.97942818 0.15009697 15636 1386547200 2013.12.09 00:00 19.98240000 19.98240000 19.96540000 20.05140000 19.97971121 0.14611576 10370 1386633600 2013.12.10 00:00 19.88740000 19.90140000 19.86440000 20.00040000 19.97225300 0.15290739 13000 1386720000 2013.12.11 00:00 19.85940000 19.88340000 19.85540000 19.95540000 19.96379081 0.15995149 13916 1386806400 2013.12.12 00:00 19.83140000 19.96640000 19.82940000 19.99340000 19.96403931 0.15613092 15254 1386892800 2013.12.13 00:00 19.89940000 19.93940000 19.89740000 20.10140000 19.96169270 0.15698143 13810 1387152000 2013.12.16 00:00 20.00740000 19.99440000 19.95440000 20.05940000 19.96480769 0.15455813 13966 1387238400 2013.12.17 00:00 19.95640000 20.09140000 19.95340000 20.18440000 19.97686410 0.14381034 13720 1387324800 2013.12.18 00:00 20.04140000 20.12140000 19.99840000 20.20840000 19.99062942 0.12372689 19941 1387411200 2013.12.19 00:00 20.12040000 20.16740000 20.12040000 20.25240000 20.00746471 0.11682846 16780 1387497600 2013.12.20 00:00 20.16040000 20.10540000 20.09840000 20.28840000 20.01679188 0.11235462 15116 1387756800 2013.12.23 00:00 20.15840000 20.03740000 20.03440000 20.18240000 20.01875456 0.10618022 9872 1387843200 2013.12.24 00:00 19.98540000 20.03640000 19.88940000 20.15440000 20.02043508 0.10270967 6568 1388016000 2013.12.26 00:00 20.05440000 20.08340000 20.04640000 20.12040000 20.02643174 0.09964863 4133 1388102400 2013.12.27 00:00 20.02540000 19.92240000 19.76540000 20.07240000 20.01652395 0.10401776 15061 1388361600 2013.12.30 00:00 19.84040000 19.83540000 19.79940000 19.98140000 19.99927405 0.11597096 8824 1388448000 2013.12.31 00:00 19.77740000 19.64640000 19.63840000 19.91240000 19.96566700 0.13317664 7706 1388620800 2014.01.02 00:00 19.82840000 20.04840000 19.81940000 20.18240000 19.97354633 0.12582606 18288 1388707200 2014.01.03 00:00 19.96540000 20.25140000 19.96540000 20.27140000 20.00000859 0.12791471 13627 1388966400 2014.01.06 00:00 20.23340000 20.13540000 20.11440000 20.27940000 20.01290301 0.13072902 16237 1389052800 2014.01.07 00:00 20.09940000 20.15940000 20.09540000 20.19940000 20.02685510 0.13520808 15276 1389139200 2014.01.08 00:00 20.10540000 20.14740000 20.09940000 20.24740000 20.03833557 0.13825053 14360 1389225600 2014.01.09 00:00 20.17540000 20.12840000 20.10140000 20.23540000 20.04691313 0.13678875 18314 1389312000 2014.01.10 00:00 20.09240000 20.02940000 20.00140000 20.16040000 20.04524522 0.13182272 16463 1389571200 2014.01.13 00:00 19.98940000 19.93540000 19.93540000 20.08240000 20.03478377 0.13298923 13749 1389657600 2014.01.14 00:00 19.94140000 20.02540000 19.93840000 20.05640000 20.03389008 0.13135780 13515 1389744000 2014.01.15 00:00 19.97340000 20.15540000 19.97340000 20.19640000 20.04546245 0.13267738 14917 1389830400 2014.01.16 00:00 20.10040000 20.11840000 20.09940000 20.23140000 20.05240888 0.13299046 15000 1389916800 2014.01.17 00:00 20.11440000 20.23840000 20.11240000 20.30140000 20.07012232 0.13860211 13467 1390176000 2014.01.20 00:00 20.24840000 20.27340000 20.21540000 20.31240000 20.08948210 0.14612138 10759 1390262400 2014.01.21 00:00 20.22640000 20.31840000 20.22140000 20.37440000 20.11128381 0.15814252 14208 1390348800 2014.01.22 00:00 20.25840000 20.26640000 20.22840000 20.34140000 20.12605678 0.16386805 13880 1390435200 2014.01.23 00:00 20.19650000 20.04640000 20.04240000 20.30840000 20.11847042 0.16202469 18519 1390521600 2014.01.24 00:00 19.97940000 20.06040000 19.97940000 20.14240000 20.11293990 0.16137754 14690 1390780800 2014.01.27 00:00 20.03340000 20.07940000 19.99540000 20.12940000 20.10974562 0.15549585 13422 1390867200 2014.01.28 00:00 20.03040000 20.03340000 20.03040000 20.16640000 20.10247461 0.14383598 11433 1390953600 2014.01.29 00:00 20.04640000 20.06540000 20.04640000 20.24440000 20.09894370 0.10263772 17755 1391040000 2014.01.30 00:00 20.08840000 20.28440000 20.08840000 20.37140000 20.11660620 0.10522785 16781 1391126400 2014.01.31 00:00 20.29440000 20.40140000 20.24240000 20.43440000 20.14372942 0.11580064 19069 1391385600 2014.02.03 00:00 20.36140000 20.34040000 20.33940000 20.42140000 20.16245995 0.12351437 15206 1391472000 2014.02.04 00:00 20.30940000 20.36340000 20.30940000 20.42840000 20.18159710 0.13237121 15002 1391558400 2014.02.05 00:00 20.31840000 20.31740000 20.31340000 20.39940000 20.19453071 0.13692438 13748 1391644800 2014.02.06 00:00 20.28040000 20.23740000 20.19440000 20.40840000 20.19861350 0.13697049 16678 1391731200 2014.02.07 00:00 20.18140000 20.16840000 20.15840000 20.30340000 20.19573602 0.13157955 13819 1391990400 2014.02.10 00:00 20.17940000 20.09740000 20.09740000 20.21340000 20.18637069 0.12030556 9455 1392076800 2014.02.11 00:00 20.10040000 20.13840000 20.08040000 20.16640000 20.18180205 0.11593164 13779 1392163200 2014.02.12 00:00 20.09840000 20.23940000 20.09640000 20.29540000 20.18728757 0.11555663 13891 1392249600 2014.02.13 00:00 20.18940000 20.08340000 20.08340000 20.23740000 20.17739352 0.11856466 14408 1392336000 2014.02.14 00:00 20.04440000 19.98740000 19.92340000 20.09440000 20.15929889 0.12831063 12757 1392595200 2014.02.17 00:00 19.95540000 19.90740000 19.90740000 20.01340000 20.13530852 0.14198827 8267 1392681600 2014.02.18 00:00 19.91440000 19.84240000 19.84240000 19.99840000 20.10741247 0.15575810 11870 1392768000 2014.02.19 00:00 19.83240000 19.85840000 19.80840000 20.01099000 20.08369700 0.16618373 10643 1392854400 2014.02.20 00:00 19.86840000 19.94040000 19.86640000 20.01740000 20.07004967 0.17266756 12141 1392940800 2014.02.21 00:00 19.89240000 19.90040000 19.88140000 19.99840000 20.05389256 0.18149228 9964 1393200000 2014.02.24 00:00 19.89640000 19.82140000 19.82140000 19.94840000 20.03175041 0.19545758 11768 1393286400 2014.02.25 00:00 19.89140000 19.85740000 19.85040000 19.91840000 20.01514561 0.20498767 11162 1393372800 2014.02.26 00:00 19.85940000 19.86140000 19.82740000 20.01040000 20.00050317 0.21274278 12793 1393459200 2014.02.27 00:00 19.87450000 19.92140000 19.87450000 20.04940000 19.99296953 0.20630010 13325 1393545600 2014.02.28 00:00 19.86940000 19.76740000 19.74840000 19.96040000 19.97148672 0.19729458 15997 1393804800 2014.03.03 00:00 19.77440000 19.90240000 19.76240000 19.91440000 19.96490703 0.18143210 13188 1393891200 2014.03.04 00:00 19.84940000 19.89440000 19.84540000 19.92640000 19.95819208 0.15990879 11050 1393977600 2014.03.05 00:00 19.84240000 19.89240000 19.84040000 19.94940000 19.95192617 0.13954288 11812 1394064000 2014.03.06 00:00 19.86140000 19.71940000 19.70340000 19.94040000 19.92978082 0.13440716 11224 1394150400 2014.03.07 00:00 19.71340000 19.69240000 19.60040000 19.73240000 19.90717312 0.13392206 9979 1394409600 2014.03.10 00:00 19.67040000 19.70240000 19.64740000 19.73140000 19.88767092 0.13485712 8327 1394496000 2014.03.11 00:00 19.65040000 19.70640000 19.64840000 19.76340000 19.87040702 0.12862051 9872 1394582400 2014.03.12 00:00 19.67040000 19.65240000 19.64840000 19.76440000 19.84964445 0.10728789 10609 1394668800 2014.03.13 00:00 19.57700000 19.64240000 19.57540000 19.74340000 19.82990688 0.10140827 14949 1394755200 2014.03.14 00:00 19.63300000 19.64740000 19.62540000 19.73140000 19.81252527 0.10098165 13400 1395014400 2014.03.17 00:00 19.58740000 19.65140000 19.58040000 19.83800000 19.79718001 0.10345540 10601 1395100800 2014.03.18 00:00 19.60240000 19.63240000 19.60240000 19.73440000 19.78148667 0.10847071 10685 1395187200 2014.03.19 00:00 19.59000000 19.80140000 19.59000000 19.89440000 19.78338318 0.10722802 10820 1395273600 2014.03.20 00:00 19.80740000 19.90340000 19.80540000 19.98040000 19.79481336 0.10596044 10749 1395360000 2014.03.21 00:00 19.85840000 19.86240000 19.85840000 19.95140000 19.80125018 0.10570947 7194 1395619200 2014.03.24 00:00 19.81540000 19.78540000 19.75140000 19.93840000 19.79974064 0.10530515 8803 1395705600 2014.03.25 00:00 19.72550000 19.76740000 19.72550000 19.91340000 19.79666058 0.10393926 10695 1395792000 2014.03.26 00:00 19.71650000 19.82140000 19.71550000 19.91340000 19.79901671 0.10374780 8547 1395878400 2014.03.27 00:00 19.83940000 19.92740000 19.82840000 19.95040000 19.81124369 0.10831502 9994 1395964800 2014.03.28 00:00 19.84700000 19.92940000 19.84700000 19.97540000 19.82249667 0.11505714 9729 1396224000 2014.03.31 00:00 19.87840000 19.90640000 19.86040000 19.96040000 19.83048747 0.11858949 12660 1396310400 2014.04.01 00:00 19.86340000 19.90040000 19.86040000 19.92940000 19.83714580 0.12189159 10793 1396396800 2014.04.02 00:00 19.85340000 19.93140000 19.84840000 19.95240000 19.84612239 0.12755739 8027 1396483200 2014.04.03 00:00 19.85700000 19.98940000 19.85700000 20.02540000 19.85976788 0.13468444 11511 1396569600 2014.04.04 00:00 19.94040000 19.99840000 19.93740000 20.06440000 19.87297094 0.13871867 10553 1396828800 2014.04.07 00:00 19.98840000 19.92740000 19.92740000 20.01940000 19.87815466 0.13609045 6834 1396915200 2014.04.08 00:00 19.87140000 19.85640000 19.84140000 19.95140000 19.87608279 0.12984749 8619 1397001600 2014.04.09 00:00 19.80340000 19.76940000 19.76140000 19.88840000 19.86592252 0.11893844 9441 1397088000 2014.04.10 00:00 19.71940000 19.74540000 19.71840000 19.81640000 19.85444419 0.10889618 9418 1397174400 2014.04.11 00:00 19.72740000 19.76240000 19.69440000 19.79840000 19.84567807 0.10011349 8203 1397433600 2014.04.14 00:00 19.78040000 19.85440000 19.76840000 19.88340000 19.84650873 0.09014902 9091 1397520000 2014.04.15 00:00 19.81140000 19.86740000 19.81040000 19.91440000 19.84849838 0.07606264 8657 1397606400 2014.04.16 00:00 19.84340000 19.87440000 19.78300000 19.90140000 19.85096520 0.07492059 5540 1397692800 2014.04.17 00:00 19.85540000 19.86840000 19.81540000 19.89040000 19.85262566 0.07375296 7474 1397779200 2014.04.18 00:00 19.80940000 19.81640000 19.80240000 19.87440000 19.84917559 0.07481497 1269 1398038400 2014.04.21 00:00 19.77400000 19.89240000 19.77300000 19.91340000 19.85329220 0.07300928 2776 1398124800 2014.04.22 00:00 19.84140000 19.87940000 19.84040000 19.91240000 19.85577866 0.06992366 6268 1398211200 2014.04.23 00:00 19.84040000 19.80040000 19.79940000 19.90840000 19.85050450 0.07219800 8426 1398297600 2014.04.24 00:00 19.80040000 19.82240000 19.78840000 19.89040000 19.84782788 0.07117433 7584 1398384000 2014.04.25 00:00 19.78540000 19.81340000 19.78140000 19.85340000 19.84454904 0.07005597 5718 1398643200 2014.04.28 00:00 19.74340000 19.78640000 19.72240000 19.84840000 19.83901103 0.07115522 8307 1398729600 2014.04.29 00:00 19.75140000 19.85640000 19.75040000 19.87540000 19.84066713 0.06955250 8570 1398816000 2014.04.30 00:00 19.81640000 19.70640000 19.70640000 19.92040000 19.82787978 0.07473296 11301 1398902400 2014.05.01 00:00 19.74740000 19.79440000 19.72540000 19.80740000 19.82469123 0.06625439 4895 1398988800 2014.05.02 00:00 19.74540000 19.76740000 19.72140000 19.86840000 19.81923492 0.05528908 9610 1399248000 2014.05.05 00:00 19.74740000 19.75640000 19.74740000 19.79640000 19.81325064 0.05146310 6081 1399334400 2014.05.06 00:00 19.72340000 19.68840000 19.65540000 19.76540000 19.80136011 0.05749849 9537 1399420800 2014.05.07 00:00 19.68640000 19.70840000 19.65440000 19.70940000 19.79250676 0.06160672 9144 1399507200 2014.05.08 00:00 19.64040000 19.77840000 19.57840000 19.79540000 19.79116326 0.06106516 14426 1399593600 2014.05.09 00:00 19.75140000 19.89540000 19.74940000 19.91640000 19.80109057 0.06267857 11608 1399852800 2014.05.12 00:00 19.81250000 19.90540000 19.79100000 19.92540000 19.81102480 0.06461205 6886 1399939200 2014.05.13 00:00 19.87940000 20.00640000 19.87140000 20.01940000 19.82963196 0.07684381 12147 1400025600 2014.05.14 00:00 19.96940000 20.01740000 19.94040000 20.03440000 19.84751463 0.08913900 10797 1400112000 2014.05.15 00:00 19.99540000 20.01040000 19.99040000 20.10240000 19.86302753 0.09937986 14363 1400198400 2014.05.16 00:00 19.98140000 20.02140000 19.98140000 20.05240000 19.87811062 0.10854725 9128 1400457600 2014.05.19 00:00 19.99540000 20.01840000 19.99540000 20.06940000 19.89147151 0.11679872 8897 1400544000 2014.05.20 00:00 20.00240000 20.04440000 19.99940000 20.08040000 19.90603613 0.12623705 9107 1400630400 2014.05.21 00:00 20.01940000 20.05340000 19.98340000 20.13340000 19.92007078 0.13266707 11012 1400716800 2014.05.22 00:00 20.02440000 20.09440000 20.02340000 20.11940000 19.93667357 0.14158078 9886 1400803200 2014.05.23 00:00 20.05440000 20.09840000 20.04940000 20.15540000 19.95207608 0.14814762 9578 1401062400 2014.05.26 00:00 20.06040000 20.06540000 20.05540000 20.12940000 19.96286884 0.14882280 5426 1401148800 2014.05.27 00:00 20.03840000 20.09640000 20.03640000 20.14540000 19.97558609 0.15350420 10169 1401235200 2014.05.28 00:00 20.06740000 20.21840000 20.05540000 20.22940000 19.99871123 0.15657701 10717 1401321600 2014.05.29 00:00 20.19440000 20.17240000 20.15440000 20.23140000 20.01525301 0.15853383 9841 1401408000 2014.05.30 00:00 20.14240000 20.13840000 20.12640000 20.19940000 20.02698130 0.15350457 10482 1401667200 2014.06.02 00:00 20.13140000 20.21840000 20.08340000 20.23440000 20.04521165 0.15031747 9606 1401753600 2014.06.03 00:00 20.17740000 20.15040000 20.12240000 20.21740000 20.05522959 0.13067433 10224 1401840000 2014.06.04 00:00 20.11440000 20.18040000 20.11340000 20.20240000 20.06715058 0.10905078 10744 1401926400 2014.06.05 00:00 20.15040000 20.05340000 20.05340000 20.31540000 20.06584100 0.08803173 18191 1402012800 2014.06.06 00:00 20.08040000 20.11040000 20.06040000 20.17140000 20.07008472 0.07913777 11531 1402272000 2014.06.09 00:00 20.10440000 20.18640000 20.08140000 20.20540000 20.08116236 0.07136510 6625 1402358400 2014.06.10 00:00 20.15140000 20.24340000 20.12640000 20.27240000 20.09661357 0.07409121 9371 1402444800 2014.06.11 00:00 20.19140000 20.27140000 20.19140000 20.29240000 20.11325989 0.07826374 10254 1402531200 2014.06.12 00:00 20.24640000 20.20440000 20.19040000 20.29640000 20.12193990 0.07590485 10916 1402617600 2014.06.13 00:00 20.19240000 20.24640000 20.18440000 20.28540000 20.13379325 0.07527256 9590 1402876800 2014.06.16 00:00 20.23040000 20.20040000 20.19740000 20.30840000 20.14013675 0.07090001 8337 1402963200 2014.06.17 00:00 20.16640000 20.24540000 20.16640000 20.26440000 20.15016182 0.06911348 8861 1403049600 2014.06.18 00:00 20.21240000 20.13540000 20.13540000 20.27240000 20.14875593 0.06608587 9883 1403136000 2014.06.19 00:00 20.17340000 20.11840000 20.07940000 20.21140000 20.14586489 0.06620863 9608 1403222400 2014.06.20 00:00 20.11840000 20.13240000 20.10940000 20.22040000 20.14458252 0.06589391 7958 1403481600 2014.06.23 00:00 20.13140000 20.17540000 20.13140000 20.22640000 20.14751752 0.06250320 7722 1403568000 2014.06.24 00:00 20.13940000 20.08640000 20.08640000 20.19440000 20.14169680 0.06564754 8584 1403654400 2014.06.25 00:00 20.11940000 20.11040000 20.09140000 20.16440000 20.13871615 0.06508496 8257 1403740800 2014.06.26 00:00 20.08340000 20.16240000 20.07640000 20.22040000 20.14097176 0.06385996 9662 1403827200 2014.06.27 00:00 20.12940000 20.09640000 20.09640000 20.18140000 20.13672683 0.06641534 8013 1404086400 2014.06.30 00:00 20.09940000 20.02540000 20.02540000 20.12140000 20.12612427 0.07234751 7662 1404172800 2014.07.01 00:00 20.01840000 20.04840000 20.01740000 20.06540000 20.11872196 0.07706778 7553 1404259200 2014.07.02 00:00 20.01940000 20.07640000 20.01840000 20.10540000 20.11469130 0.07796514 6663 1404345600 2014.07.03 00:00 20.04440000 20.13640000 20.04140000 20.17340000 20.11675879 0.07596109 9181 1404432000 2014.07.04 00:00 20.10640000 20.16540000 20.10640000 20.20240000 20.12139129 0.07462444 4226 1404691200 2014.07.07 00:00 20.15940000 20.14440000 20.14440000 20.21240000 20.12358260 0.07251147 5554 1404777600 2014.07.08 00:00 20.11840000 20.14840000 20.11740000 20.18240000 20.12594616 0.06684423 942 1404864000 2014.07.09 00:00 20.10340000 20.08940000 20.08440000 20.16940000 20.12246557 0.05974058 4312 1404950400 2014.07.10 00:00 20.05940000 20.15240000 20.05840000 20.18840000 20.12531647 0.05670871 8556 1405036800 2014.07.11 00:00 20.11740000 20.14440000 20.09140000 20.18140000 20.12713395 0.04988381 6242 1405296000 2014.07.14 00:00 20.13440000 20.12740000 20.10440000 20.16740000 20.12715929 0.04711749 5986 1405382400 2014.07.15 00:00 20.09440000 20.20540000 20.06940000 20.22340000 20.13461078 0.04391990 9547 1405468800 2014.07.16 00:00 20.18240000 20.28140000 20.17740000 20.29240000 20.14859071 0.05738370 7820 1405555200 2014.07.17 00:00 20.24640000 20.26840000 20.24540000 20.29840000 20.16000112 0.06570782 7821 1405641600 2014.07.18 00:00 20.24640000 20.27240000 20.24640000 20.33040000 20.17070577 0.07299765 8795 1405900800 2014.07.21 00:00 20.23440000 20.30140000 20.23240000 20.32640000 20.18315284 0.08245280 6978 1405987200 2014.07.22 00:00 20.26840000 20.40240000 20.26640000 20.41340000 20.20403352 0.09901903 9434 1406073600 2014.07.23 00:00 20.35740000 20.38340000 20.35440000 20.41040000 20.22111605 0.10969630 7661 1406160000 2014.07.24 00:00 20.34440000 20.39340000 20.34440000 20.42440000 20.23752404 0.12054851 9563 1406246400 2014.07.25 00:00 20.35940000 20.43840000 20.35840000 20.46440000 20.25665508 0.13024308 8704 1406505600 2014.07.28 00:00 20.41240000 20.42640000 20.41240000 20.45740000 20.27282127 0.12978231 4862 1406592000 2014.07.29 00:00 20.39440000 20.49440000 20.39240000 20.51540000 20.29392400 0.13445755 7294 1406678400 2014.07.30 00:00 20.46040000 20.55240000 20.45840000 20.60040000 20.31854077 0.14325587 9935 1406764800 2014.07.31 00:00 20.51840000 20.64140000 20.51640000 20.68540000 20.34928926 0.16142982 8832 1406851200 2014.08.01 00:00 20.61840000 20.58440000 20.56640000 20.67240000 20.37168076 0.16979188 12309 1407110400 2014.08.04 00:00 20.57440000 20.58840000 20.56740000 20.61340000 20.39232069 0.17358127 5982 1407196800 2014.08.05 00:00 20.55140000 20.77440000 20.55040000 20.80140000 20.42870920 0.19224837 10284 1407283200 2014.08.06 00:00 20.72940000 20.76140000 20.72840000 21.02340000 20.46039403 0.19734638 11947 1407369600 2014.08.07 00:00 20.72940000 20.71340000 20.70540000 20.83640000 20.48448984 0.19767408 13610 1407456000 2014.08.08 00:00 20.74340000 20.76340000 20.69740000 20.81540000 20.51105271 0.19678913 10675 1407715200 2014.08.11 00:00 20.75840000 20.78740000 20.71940000 20.81340000 20.53737150 0.19070885 8168 1407801600 2014.08.12 00:00 20.77240000 20.82640000 20.77040000 20.89040000 20.56489803 0.18986475 9002 1407888000 2014.08.13 00:00 20.79240000 20.76140000 20.75240000 20.86940000 20.58361250 0.18605354 10631 1407974400 2014.08.14 00:00 20.80040000 20.77640000 20.75840000 20.91440000 20.60197321 0.17859772 9094 1408060800 2014.08.15 00:00 20.75840000 20.82640000 20.75440000 20.86140000 20.62334719 0.17060106 11770 1408320000 2014.08.18 00:00 20.77940000 20.87440000 20.75820000 20.90940000 20.64725698 0.16407521 6541 1408406400 2014.08.19 00:00 20.83640000 20.96340000 20.83640000 21.02380000 20.67736584 0.16930744 10780 1408492800 2014.08.20 00:00 20.92940000 21.01600000 20.85650000 21.04640000 20.70961672 0.17255561 10776 1408579200 2014.08.21 00:00 20.98940000 20.90970000 20.90870000 21.06140000 20.72867227 0.16307236 9832 1408665600 2014.08.22 00:00 20.88140000 21.02280000 20.88040000 21.08840000 20.75668443 0.16160119 9735 1408924800 2014.08.25 00:00 20.98700000 21.07910000 20.97900000 21.14040000 20.78739068 0.15814514 8604 1409011200 2014.08.26 00:00 21.06840000 21.04470000 20.99740000 21.10340000 20.81189633 0.15282541 3943 1409097600 2014.08.27 00:00 20.98550000 20.96470000 20.94440000 21.06760000 20.82644906 0.14396237 3479 1409184000 2014.08.28 00:00 20.94040000 21.07990000 20.90140000 21.13740000 20.85058724 0.14623782 4337 1409270400 2014.08.29 00:00 21.10920000 21.09080000 20.99840000 21.14850000 20.87346465 0.14088782 4116 1409529600 2014.09.01 00:00 21.06740000 21.12340000 21.06740000 21.12890000 20.89726801 0.13354154 2318 1409616000 2014.09.02 00:00 21.10240000 21.09470000 21.09000000 21.20840000 20.91607106 0.13555859 2972 1409702400 2014.09.03 00:00 21.11220000 21.03390000 21.01190000 21.13030000 20.92729286 0.13235015 3811 1409788800 2014.09.04 00:00 21.02940000 21.32430000 21.02040000 21.37380000 20.96510307 0.14645480 6291 1409875200 2014.09.05 00:00 21.27550000 21.28580000 21.20300000 21.35440000 20.99564563 0.15397305 5041 1410134400 2014.09.08 00:00 21.30140000 21.38740000 21.29840000 21.40340000 21.03295557 0.16872552 4008 1410220800 2014.09.09 00:00 21.35440000 21.39720000 21.35440000 21.50940000 21.06764552 0.18109098 4056 1410307200 2014.09.10 00:00 21.34850000 21.37710000 21.34040000 21.49350000 21.09711737 0.18116459 7297 1410393600 2014.09.11 00:00 21.32240000 21.35340000 21.27720000 21.42440000 21.12152524 0.17552405 6144 1410480000 2014.09.12 00:00 21.26940000 21.27100000 21.23500000 21.38340000 21.13576093 0.16552601 5535 1410739200 2014.09.15 00:00 21.26540000 21.27560000 21.26540000 21.36270000 21.14907894 0.15694853 4188 1410825600 2014.09.16 00:00 21.19040000 21.22000000 21.16950000 21.33040000 21.15583333 0.15151324 4830 1410912000 2014.09.17 00:00 21.24890000 21.37490000 21.19150000 21.39620000 21.17669682 0.15354040 5416 1410998400 2014.09.18 00:00 21.32700000 21.28900000 21.27220000 21.41040000 21.18739236 0.14198896 5639 1411084800 2014.09.19 00:00 21.26140000 21.44640000 21.23540000 21.47540000 21.21205975 0.14450220 5584 1411344000 2014.09.22 00:00 21.39740000 21.39120000 21.36740000 21.46040000 21.22912073 0.14455414 4496 1411430400 2014.09.23 00:00 21.36540000 21.41540000 21.32340000 21.42000000 21.24686161 0.14197308 4925 1411516800 2014.09.24 00:00 21.36640000 21.51350000 21.36540000 21.52550000 21.27225575 0.13536712 4612 1411603200 2014.09.25 00:00 21.53040000 21.55080000 21.52640000 21.69980000 21.29878377 0.13788701 6353 1411689600 2014.09.26 00:00 21.51540000 21.67390000 21.51540000 21.71150000 21.33450912 0.14906668 4780 1411948800 2014.09.29 00:00 21.65940000 21.68490000 21.64430000 21.73640000 21.36787968 0.15813997 4451 1412035200 2014.09.30 00:00 21.63940000 21.75240000 21.63040000 21.86910000 21.40450067 0.16610823 7016 1412121600 2014.10.01 00:00 21.70550000 21.73820000 21.70550000 21.84480000 21.43628156 0.15903682 5956 1412208000 2014.10.02 00:00 21.69840000 21.68720000 21.62340000 21.78710000 21.46017855 0.16590746 8120 1412294400 2014.10.03 00:00 21.63950000 21.94140000 21.63950000 21.98340000 21.50600916 0.19292856 6290 1412553600 2014.10.06 00:00 21.93040000 21.69040000 21.65440000 21.94650000 21.52357020 0.19662241 4926 1412640000 2014.10.07 00:00 21.67440000 21.64670000 21.63140000 21.81550000 21.53529684 0.19739858 7683 1412726400 2014.10.08 00:00 21.60100000 21.55100000 21.52780000 21.74840000 21.53679238 0.19433256 6417 1412812800 2014.10.09 00:00 21.52440000 21.61640000 21.47530000 21.68220000 21.54437406 0.19095042 7822 1412899200 2014.10.10 00:00 21.52750000 21.76090000 21.52650000 21.82240000 21.56499558 0.18657089 5887 1413158400 2014.10.13 00:00 21.62340000 21.57580000 21.55860000 21.73730000 21.56602457 0.17494403 5234 1413244800 2014.10.14 00:00 21.47100000 21.76190000 21.47100000 21.79330000 21.58467937 0.15969125 6070 1413331200 2014.10.15 00:00 21.70150000 21.42980000 21.36610000 21.80240000 21.56992896 0.15919400 11681 1413417600 2014.10.16 00:00 21.38900000 21.44200000 21.37950000 21.68170000 21.55774525 0.15305348 10851 1413504000 2014.10.17 00:00 21.40100000 21.53840000 21.37150000 21.56240000 21.55590284 0.15182232 6023 1413763200 2014.10.20 00:00 21.54860000 21.52730000 21.49640000 21.63150000 21.55317876 0.14872116 5482 1413849600 2014.10.21 00:00 21.50140000 21.67540000 21.45140000 21.70640000 21.56481888 0.14169879 6420 1413936000 2014.10.22 00:00 21.66740000 21.88030000 21.65270000 21.90030000 21.59486470 0.14258852 6092 1414022400 2014.10.23 00:00 21.87240000 21.87690000 21.82840000 21.96640000 21.62172521 0.14408058 5521 1414108800 2014.10.24 00:00 21.87080000 21.81740000 21.77540000 21.93140000 21.64036090 0.14395388 4837 1414368000 2014.10.27 00:00 21.77440000 21.80620000 21.72140000 21.86440000 21.65615510 0.14426632 3787 1414454400 2014.10.28 00:00 21.76140000 21.80070000 21.73040000 21.89640000 21.66992128 0.14387877 4729 1414540800 2014.10.29 00:00 21.80120000 21.94510000 21.71490000 21.94640000 21.69612878 0.15310096 4195 1414627200 2014.10.30 00:00 21.92540000 21.96760000 21.91440000 22.11140000 21.72198318 0.16412960 6782 1414713600 2014.10.31 00:00 21.95840000 22.15840000 21.94640000 22.25840000 21.76354669 0.18884273 8462 1414972800 2014.11.03 00:00 22.19450000 22.21590000 22.14940000 22.28340000 21.80662796 0.22062153 6828 1415059200 2014.11.04 00:00 22.10440000 22.11840000 22.06940000 22.23710000 21.83632053 0.23476910 6136 1415145600 2014.11.05 00:00 22.01250000 22.23740000 22.01250000 22.31240000 21.87451858 0.25048322 7182 1415232000 2014.11.06 00:00 22.14150000 22.42540000 22.12540000 22.43980000 21.92698347 0.28304232 9885 1415318400 2014.11.07 00:00 22.37740000 22.23690000 22.16440000 22.42740000 21.95649933 0.29607668 7776 1415577600 2014.11.10 00:00 22.11500000 22.20430000 22.07899000 22.21570000 21.98009940 0.29420018 3816 1415664000 2014.11.11 00:00 22.12750000 22.10500000 22.06620000 22.26500000 21.99199469 0.29413269 4433 1415750400 2014.11.12 00:00 22.03950000 22.19240000 22.03950000 22.22800000 22.01108091 0.27268882 6421 1415836800 2014.11.13 00:00 22.12200000 22.12200000 22.11760000 22.21560000 22.02164463 0.24348383 5203 1415923200 2014.11.14 00:00 22.05940000 22.07890000 22.05250000 22.30250000 22.02709753 0.21868722 6493 1416182400 2014.11.17 00:00 22.04040000 22.20560000 21.97440000 22.24340000 22.04409776 0.19057374 5103 1416268800 2014.11.18 00:00 22.09650000 22.07610000 22.03740000 22.18740000 22.04714559 0.17147141 6021 1416355200 2014.11.19 00:00 22.02800000 22.03300000 21.96380000 22.11950000 22.04579839 0.16767258 6198 1416441600 2014.11.20 00:00 21.99100000 22.05720000 21.96050000 22.14520000 22.04688426 0.16309206 9100 1416528000 2014.11.21 00:00 21.93150000 22.31140000 21.93150000 22.34400000 22.07207624 0.15707414 9451 1416787200 2014.11.24 00:00 22.27240000 22.15030000 22.14590000 22.34740000 22.07952612 0.14354402 6171 1416873600 2014.11.25 00:00 22.08050000 22.08550000 22.06800000 22.23290000 22.08009506 0.12901072 6449 1416960000 2014.11.26 00:00 22.09320000 22.02900000 21.99410000 22.17220000 22.07522886 0.12873363 6928 1417046400 2014.11.27 00:00 22.02040000 22.12400000 22.01240000 22.14240000 22.07987373 0.12394125 3596 1417132800 2014.11.28 00:00 22.10240000 22.16440000 22.10240000 22.23940000 22.08792385 0.11919210 5000 1417392000 2014.12.01 00:00 22.12540000 22.11020000 22.05570000 22.23590000 22.09004539 0.11462758 7074 1417478400 2014.12.02 00:00 22.06740000 22.30870000 22.06740000 22.32540000 22.11086964 0.11353310 6786 1417564800 2014.12.03 00:00 22.26750000 22.41400000 22.22750000 22.44440000 22.13973920 0.11833834 6728 1417651200 2014.12.04 00:00 22.42540000 22.28380000 22.15470000 22.48880000 22.15345927 0.10230654 8950 1417737600 2014.12.05 00:00 22.28540000 22.44340000 22.26760000 22.49780000 22.18107268 0.11788501 6193 1417996800 2014.12.08 00:00 22.45340000 22.40060000 22.33850000 22.54360000 22.20198004 0.12869273 4965 1418083200 2014.12.09 00:00 22.37740000 22.29590000 22.17150000 22.40640000 22.21092480 0.12942045 6829 1418169600 2014.12.10 00:00 22.27140000 22.17260000 22.17260000 22.31990000 22.20727482 0.12919294 5889 1418256000 2014.12.11 00:00 22.12940000 22.23480000 22.10300000 22.31440000 22.20989626 0.12812307 7935 1418342400 2014.12.12 00:00 22.19250000 22.11750000 22.08400000 22.29040000 22.20109662 0.12610900 6585 1418601600 2014.12.15 00:00 22.11040000 22.14890000 22.08540000 22.20540000 22.19612551 0.12662251 5826 1418688000 2014.12.16 00:00 22.07650000 22.00700000 21.92710000 22.15640000 22.17811356 0.13179990 7333 1418774400 2014.12.17 00:00 21.96250000 22.33240000 21.96250000 22.36800000 22.19280751 0.12961370 4323 1418860800 2014.12.18 00:00 22.29550000 22.43180000 22.26250000 22.50540000 22.21556870 0.13280823 4223 1418947200 2014.12.19 00:00 22.39100000 22.54250000 22.39100000 22.59840000 22.24670501 0.14825493 3089 1419206400 2014.12.22 00:00 22.50640000 22.52810000 22.46610000 22.55540000 22.27350453 0.15983219 1573 1419292800 2014.12.23 00:00 22.54140000 22.69740000 22.52740000 22.78570000 22.31387553 0.18197208 2238 1419379200 2014.12.24 00:00 22.68400000 22.67930000 22.66710000 22.78560000 22.34867786 0.19075634 2343 1419552000 2014.12.26 00:00 22.72840000 22.78410000 22.63220000 22.82140000 22.39014664 0.21106799 654 1419811200 2014.12.29 00:00 22.72840000 22.76100000 22.64640000 22.79710000 22.42546600 0.22474526 2816 1419897600 2014.12.30 00:00 22.80640000 22.76070000 22.72440000 22.82840000 22.45739305 0.22957667 3086 1419984000 2014.12.31 00:00 22.66340000 22.84880000 22.64840000 22.89140000 22.49466990 0.24825562 2418 1420156800 2015.01.02 00:00 22.98740000 23.01780000 22.88740000 23.05940000 22.54449182 0.28193746 2767 1420416000 2015.01.05 00:00 23.08940000 23.18860000 23.07340000 23.26800000 22.60583545 0.32193800 5213 1420502400 2015.01.06 00:00 23.08000000 23.23730000 23.08000000 23.28740000 22.66597493 0.36258732 4931 1420588800 2015.01.07 00:00 23.19850000 23.51350000 23.19850000 23.60440000 22.74669161 0.42261986 6277 1420675200 2015.01.08 00:00 23.47700000 23.60230000 23.47700000 23.70600000 22.82817812 0.47170649 5373 1420761600 2015.01.09 00:00 23.56040000 23.72460000 23.54740000 23.94140000 22.91355163 0.51037387 6117 1421020800 2015.01.12 00:00 23.69940000 23.88630000 23.66640000 24.12640000 23.00619433 0.55396504 4441 1421107200 2015.01.13 00:00 23.80700000 23.84130000 23.77530000 24.19220000 23.08572821 0.56677285 4926 1421193600 2015.01.14 00:00 23.82640000 23.75510000 23.74640000 24.09130000 23.14947790 0.56022719 5584 1421280000 2015.01.15 00:00 23.79340000 23.93990000 23.69780000 24.18240000 23.22475620 0.54073846 7262 1421366400 2015.01.16 00:00 23.94400000 24.02910000 23.84200000 24.30240000 23.30136037 0.54438804 6226 1421625600 2015.01.19 00:00 24.02750000 24.04970000 23.95040000 24.12340000 23.37263081 0.54423487 3321 1421712000 2015.01.20 00:00 24.05140000 24.07290000 23.95540000 24.21040000 23.43932311 0.54246591 4239 1421798400 2015.01.21 00:00 24.06900000 24.02250000 23.94740000 24.18060000 23.49486377 0.52432918 6382 1421884800 2015.01.22 00:00 23.95100000 24.45480000 23.90050000 24.62960000 23.58628627 0.54319974 6785 1421971200 2015.01.23 00:00 24.38550000 24.67770000 24.38550000 25.00400000 23.69023043 0.56542122 8992 1422230400 2015.01.26 00:00 24.75800000 24.67180000 24.55740000 24.78500000 23.78371325 0.57724625 7154 1422316800 2015.01.27 00:00 24.65240000 24.50380000 24.39140000 24.70640000 23.85229294 0.55739890 8704 1422403200 2015.01.28 00:00 24.45450000 24.53210000 24.36220000 24.62540000 23.91703647 0.52442403 4481 1422489600 2015.01.29 00:00 24.54140000 24.50120000 24.46340000 24.63000000 23.97267109 0.48292554 6307 1422576000 2015.01.30 00:00 24.46040000 24.56890000 24.44600000 24.60860000 24.02945480 0.44847703 7236 1422835200 2015.02.02 00:00 24.45540000 24.47100000 24.41000000 24.56340000 24.07150672 0.41367682 7174 1422921600 2015.02.03 00:00 24.45940000 24.14960000 24.04040000 24.55570000 24.07894418 0.36817096 6352 1423008000 2015.02.04 00:00 24.14640000 24.42900000 24.13340000 24.48980000 24.11228283 0.34513520 7247 1423094400 2015.02.05 00:00 24.40150000 24.12950000 24.09640000 24.46540000 24.11392256 0.32523325 6627 1423180800 2015.02.06 00:00 24.11140000 24.41940000 24.10440000 24.46440000 24.14301565 0.30900687 5862 1423440000 2015.02.09 00:00 24.41740000 24.45060000 24.31690000 24.58790000 24.17230939 0.29924622 5956 1423526400 2015.02.10 00:00 24.44640000 24.41440000 24.39740000 24.59260000 24.19536564 0.28475168 6094 1423612800 2015.02.11 00:00 24.38540000 24.33670000 24.31720000 24.53220000 24.20882606 0.26200189 4606 1423699200 2015.02.12 00:00 24.32700000 24.21580000 24.19240000 24.44860000 24.20949024 0.25463228 5548 1423785600 2015.02.13 00:00 24.19840000 24.21640000 24.09140000 24.27940000 24.21014831 0.25101696 7196 1424044800 2015.02.16 00:00 24.17340000 24.31630000 24.14840000 24.40240000 24.22025800 0.24289865 4596 1424131200 2015.02.17 00:00 24.33240000 24.13640000 24.11720000 24.38040000 24.21227152 0.24676968 9627 1424217600 2015.02.18 00:00 24.07450000 23.88140000 23.81090000 24.26740000 24.18075995 0.27521618 9934 1424304000 2015.02.19 00:00 23.79500000 24.03380000 23.79500000 24.09410000 24.16676376 0.27942858 7847 1424390400 2015.02.20 00:00 24.08340000 24.13200000 24.04220000 24.39280000 24.16345293 0.25719653 9951 1424649600 2015.02.23 00:00 24.11040000 24.15380000 24.11040000 24.36140000 24.16253360 0.23126837 5462 1424736000 2015.02.24 00:00 24.10640000 24.18250000 24.09540000 24.30340000 24.16443516 0.21731376 10968 1424822400 2015.02.25 00:00 24.15250000 24.12740000 24.07940000 24.18140000 24.16090801 0.20308835 6842 1424908800 2015.02.26 00:00 24.02000000 24.55290000 24.02000000 24.60340000 24.19824058 0.19155432 9706 1424995200 2015.02.27 00:00 24.49550000 24.51680000 24.39140000 24.58220000 24.22857957 0.17852544 6102 1425254400 2015.03.02 00:00 24.56640000 24.55700000 24.42770000 24.61640000 24.25985771 0.18128496 8480 1425340800 2015.03.03 00:00 24.53840000 24.54710000 24.47440000 24.59290000 24.28721411 0.18873256 7535 1425427200 2015.03.04 00:00 24.56240000 24.77610000 24.55840000 24.82940000 24.33377468 0.21701188 9058 1425513600 2015.03.05 00:00 24.70400000 24.71450000 24.65350000 24.90340000 24.37003423 0.23140666 8683 1425600000 2015.03.06 00:00 24.75490000 25.16690000 24.75470000 25.19640000 24.44592621 0.30120286 7228 1425859200 2015.03.09 00:00 25.16340000 25.09970000 24.98740000 25.16340000 24.50819038 0.34814362 7017 1425945600 2015.03.10 00:00 25.04000000 25.46770000 25.04000000 25.49440000 24.59957225 0.42963228 10733 1426032000 2015.03.11 00:00 25.44250000 25.81890000 25.40240000 25.93770000 24.71569870 0.53381168 10965 1426118400 2015.03.12 00:00 25.74650000 25.63550000 25.53140000 25.91840000 24.80329882 0.58516319 13007 1426204800 2015.03.13 00:00 25.68840000 25.98900000 25.66440000 26.06740000 24.91622275 0.65860729 9440 1426464000 2015.03.16 00:00 25.87750000 25.75730000 25.64740000 25.99040000 24.99632534 0.69441254 7315 1426550400 2015.03.17 00:00 25.68450000 25.65790000 25.48540000 25.78340000 25.05933245 0.70070588 6636 1426636800 2015.03.18 00:00 25.63350000 25.10940000 24.71460000 25.78640000 25.06410079 0.65060116 9006 1426723200 2015.03.19 00:00 25.13500000 25.68420000 24.95300000 25.84840000 25.12315786 0.63449040 9612 1426809600 2015.03.20 00:00 25.59900000 25.31040000 25.24440000 25.75240000 25.14099044 0.59870745 9009 1427068800 2015.03.23 00:00 25.29700000 25.00180000 24.94200000 25.49840000 25.12773421 0.55619021 9882 1427155200 2015.03.24 00:00 24.91050000 25.04550000 24.82240000 25.15740000 25.11990238 0.51483880 12859 1427241600 2015.03.25 00:00 25.02600000 24.90430000 24.84670000 25.10640000 25.09936882 0.46950006 10333 1427328000 2015.03.26 00:00 24.88840000 25.19980000 24.78340000 25.29440000 25.10893369 0.45189391 10618 1427414400 2015.03.27 00:00 25.20050000 25.19230000 25.09240000 25.47640000 25.11687334 0.43027555 9820 1427673600 2015.03.30 00:00 25.21740000 25.34950000 25.21640000 25.42340000 25.13902826 0.40720282 7756 1427760000 2015.03.31 00:00 25.46740000 25.64270000 25.45830000 25.69840000 25.18699700 0.38121718 9409 1427846400 2015.04.01 00:00 25.53300000 25.60470000 25.48240000 25.69240000 25.22677824 0.36444730 10708 1427932800 2015.04.02 00:00 25.56540000 25.28480000 25.22150000 25.56540000 25.23230412 0.34355171 8890 1428019200 2015.04.03 00:00 25.31340000 25.01030000 24.76520000 25.33140000 25.21116087 0.35682083 6962 1428278400 2015.04.06 00:00 25.01840000 25.06550000 24.71720000 25.09340000 25.19728841 0.36444489 1381 1428364800 2015.04.07 00:00 25.03900000 25.30380000 25.03140000 25.33110000 25.20743237 0.35519026 6468 1428451200 2015.04.08 00:00 25.19100000 25.37690000 25.12440000 25.43540000 25.22357214 0.32304367 8240 1428537600 2015.04.09 00:00 25.36500000 25.69620000 25.32900000 25.75540000 25.26858432 0.31120374 10132 1428624000 2015.04.10 00:00 25.66940000 25.74900000 25.66940000 25.90460000 25.31433819 0.27807687 9139 1428883200 2015.04.13 00:00 25.76840000 25.83440000 25.73140000 26.02140000 25.36386789 0.28256655 7411 1428969600 2015.04.14 00:00 25.77450000 25.61280000 25.52240000 25.96340000 25.38757571 0.28264913 9398 1429056000 2015.04.15 00:00 25.66240000 25.65230000 25.62940000 25.93840000 25.41278755 0.28415083 10057 1429142400 2015.04.16 00:00 25.54100000 25.48740000 25.36140000 25.86540000 25.41989349 0.27937272 10625 1429228800 2015.04.17 00:00 25.39140000 25.36660000 25.30700000 25.60240000 25.41481792 0.27767089 10787 1429488000 2015.04.20 00:00 25.34240000 25.50350000 25.34240000 25.57850000 25.42326384 0.26341261 9686 1429574400 2015.04.21 00:00 25.42250000 25.53840000 25.42250000 25.73340000 25.43422918 0.25126232 10334 1429660800 2015.04.22 00:00 25.46950000 25.52540000 25.40140000 25.61040000 25.44291212 0.22206271 8190 1429747200 2015.04.23 00:00 25.45450000 25.29980000 25.23940000 25.68540000 25.42928239 0.21884003 8828 1429833600 2015.04.24 00:00 25.35840000 25.23550000 25.17340000 25.40740000 25.41082693 0.21982555 7988 1430092800 2015.04.27 00:00 25.19240000 25.22640000 25.13840000 25.35340000 25.39326246 0.22704474 7674 1430179200 2015.04.28 00:00 25.21840000 24.94370000 24.92720000 25.31540000 25.35044699 0.24962521 8163 1430265600 2015.04.29 00:00 24.90950000 24.61570000 24.50440000 25.00740000 25.28047108 0.30529536 8822 1430352000 2015.04.30 00:00 24.58940000 24.43760000 24.33740000 24.76140000 25.20019765 0.37705144 15366 1430438400 2015.05.01 00:00 24.42440000 24.37410000 24.25130000 24.48640000 25.12152168 0.44177044 5286 1430697600 2015.05.04 00:00 24.39140000 24.51620000 24.29040000 24.62140000 25.06387200 0.48287325 6260 1430784000 2015.05.05 00:00 24.49240000 24.44710000 24.38540000 24.68940000 25.00513181 0.52089362 7887 1430870400 2015.05.06 00:00 24.43840000 24.12840000 24.07640000 24.45700000 24.92163354 0.57931650 12893 1430956800 2015.05.07 00:00 24.12440000 24.26210000 24.05110000 24.38240000 24.85882082 0.59344911 11954 1431043200 2015.05.08 00:00 24.34050000 24.46240000 24.22000000 24.50740000 24.82106646 0.57816756 8945 1431302400 2015.05.11 00:00 24.51100000 24.52510000 24.48950000 24.63740000 24.79287918 0.54390329 7772 1431388800 2015.05.12 00:00 24.46900000 24.43560000 24.29540000 24.52140000 24.75885259 0.52629897 8948 1431475200 2015.05.13 00:00 24.40580000 24.16400000 24.11640000 24.46740000 24.70219996 0.51521521 7708 1431561600 2015.05.14 00:00 24.14540000 24.05780000 23.96090000 24.20040000 24.64082854 0.51518662 12667 1431648000 2015.05.15 00:00 24.14240000 23.88050000 23.86380000 24.18540000 24.56841629 0.52796936 8884 1431907200 2015.05.18 00:00 23.87950000 24.20490000 23.84550000 24.24760000 24.53379569 0.49598090 8276 1431993600 2015.05.19 00:00 24.14450000 24.56040000 24.10800000 24.63580000 24.53632944 0.44206172 12141 1432080000 2015.05.20 00:00 24.68250000 24.59540000 24.49040000 24.73530000 24.54195521 0.38328936 15560 1432166400 2015.05.21 00:00 24.46850000 24.61750000 24.44010000 24.65360000 24.54914995 0.34548210 15087 1432252800 2015.05.22 00:00 24.57840000 24.86510000 24.41650000 24.90040000 24.57924043 0.32665695 12681 1432512000 2015.05.25 00:00 24.86500000 24.89540000 24.82740000 24.96140000 24.60935086 0.31541173 1100 1432598400 2015.05.26 00:00 24.95340000 25.14100000 24.92740000 25.23040000 24.65998412 0.35466176 5275 1432684800 2015.05.27 00:00 25.18740000 25.07350000 25.05100000 25.31140000 24.69936658 0.38702767 5490 1432771200 2015.05.28 00:00 25.03950000 24.96750000 24.96750000 25.27440000 24.72490310 0.40043619 6182 1432857600 2015.05.29 00:00 24.92650000 24.85150000 24.81440000 25.09440000 24.73695994 0.39972562 5566 1433116800 2015.06.01 00:00 24.97810000 25.00350000 24.97810000 25.19340000 24.76234471 0.41313457 11269 1433203200 2015.06.02 00:00 25.03940000 24.52600000 24.50840000 25.10340000 24.73983569 0.39992657 7166 1433289600 2015.06.03 00:00 24.57150000 24.28250000 24.28250000 24.77540000 24.69627991 0.37240512 7887 1433376000 2015.06.04 00:00 24.32500000 24.30750000 24.13340000 24.46140000 24.65925325 0.35902687 6907 1433462400 2015.06.05 00:00 24.38800000 24.57450000 24.28740000 24.81040000 24.65118151 0.35503587 6693 1433721600 2015.06.08 00:00 24.61250000 24.17400000 24.15600000 24.71940000 24.60573566 0.36099710 5512 1433808000 2015.06.09 00:00 24.19300000 24.20150000 24.14140000 24.39840000 24.56723702 0.36608330 5664 1433894400 2015.06.10 00:00 24.16650000 23.98350000 23.98350000 24.26740000 24.51164302 0.37786740 6591 1433980800 2015.06.11 00:00 24.02800000 24.15150000 24.02800000 24.41440000 24.47734368 0.37721099 5891 1434067200 2015.06.12 00:00 24.16800000 24.14600000 24.14600000 24.47040000 24.44578714 0.36869367 5511 1434326400 2015.06.15 00:00 24.29740000 24.07250000 24.05600000 24.37540000 24.41023599 0.38553863 3955 1434412800 2015.06.16 00:00 24.12940000 24.14150000 24.06740000 24.31240000 24.38464208 0.39728558 3453 1434499200 2015.06.17 00:00 24.14700000 23.95650000 23.93850000 24.25040000 24.34386665 0.41901683 3886 1434585600 2015.06.18 00:00 23.94850000 23.85350000 23.78840000 24.01240000 24.29716506 0.44354872 4422 1434672000 2015.06.19 00:00 23.86840000 23.91850000 23.86840000 24.09740000 24.26110172 0.44417933 3360 1434931200 2015.06.22 00:00 23.89140000 23.89200000 23.84640000 24.06140000 24.22594918 0.43845656 4098 1435017600 2015.06.23 00:00 23.94540000 24.25500000 23.94540000 24.41140000 24.22871592 0.38720324 4124 1435104000 2015.06.24 00:00 24.28550000 24.21800000 24.20340000 24.38340000 24.22769536 0.33814531 4428 1435190400 2015.06.25 00:00 24.26040000 24.22900000 24.19000000 24.42940000 24.22781961 0.29491442 3725 1435276800 2015.06.26 00:00 24.29340000 24.29250000 24.21240000 24.46240000 24.23397965 0.26077758 2942 1435536000 2015.06.29 00:00 24.67850000 24.16600000 24.15850000 24.78840000 24.22750539 0.19443213 5429 1435622400 2015.06.30 00:00 24.25450000 24.46610000 24.20240000 24.70755000 24.25022869 0.19897977 4909 1435708800 2015.07.01 00:00 24.47920000 24.66450000 24.38470000 24.68830000 24.28968310 0.23445111 16461 1435795200 2015.07.02 00:00 24.66390000 24.56470000 24.45690000 24.69820000 24.31587519 0.25362038 12050 1435881600 2015.07.03 00:00 24.48900000 24.31800000 24.31300000 24.57190000 24.31607755 0.24704839 7979 1436140800 2015.07.06 00:00 24.63570000 24.55660000 24.40980000 24.69260000 24.33898445 0.26201194 14601 1436227200 2015.07.07 00:00 24.55670000 24.59150000 24.49290000 24.81820000 24.36303355 0.27767736 15873 1436313600 2015.07.08 00:00 24.60680000 24.50330000 24.45440000 24.69500000 24.37639226 0.27228985 16330 1436400000 2015.07.09 00:00 24.47240000 24.53380000 24.37500000 24.63850000 24.39138347 0.27632793 14220 1436486400 2015.07.10 00:00 24.49340000 24.22840000 24.14840000 24.52940000 24.37586124 0.26679824 40865 1436745600 2015.07.13 00:00 24.29150000 24.61440000 24.16740000 24.63840000 24.39857921 0.27105371 38223 1436832000 2015.07.14 00:00 24.61040000 24.44840000 24.33650000 24.70840000 24.40332405 0.26668199 35968 1436918400 2015.07.15 00:00 24.45940000 24.69540000 24.37900000 24.74240000 24.43114081 0.26289882 37892 1437004800 2015.07.16 00:00 24.67740000 24.88340000 24.64840000 24.96840000 24.47421311 0.25889566 37303 1437091200 2015.07.17 00:00 24.87240000 24.91540000 24.77550000 24.93340000 24.51623091 0.25488373 29519 1437350400 2015.07.20 00:00 24.90240000 24.99040000 24.77640000 25.03340000 24.56138987 0.24417382 28031 1437436800 2015.07.21 00:00 24.97240000 24.75740000 24.69240000 25.03940000 24.58005750 0.24145207 35176 1437523200 2015.07.22 00:00 24.73440000 24.60140000 24.59740000 24.85740000 24.58209012 0.22779317 34442 1437609600 2015.07.23 00:00 24.59450000 24.58640000 24.44950000 24.73340000 24.58250059 0.21370078 36013 1437696000 2015.07.24 00:00 24.57440000 24.59940000 24.51600000 24.74140000 24.58411005 0.20365230 28341 1437955200 2015.07.27 00:00 24.58640000 24.34740000 24.26340000 24.62440000 24.56156624 0.19094055 34399 1438041600 2015.07.28 00:00 24.34340000 24.41540000 24.28940000 24.51040000 24.54764565 0.19513575 30307 1438128000 2015.07.29 00:00 24.41940000 24.62440000 24.36840000 24.67940000 24.55495558 0.19272235 32334 1438214400 2015.07.30 00:00 24.63140000 24.67640000 24.58000000 24.80940000 24.56652172 0.19260544 31784 1438300800 2015.07.31 00:00 24.68540000 24.59140000 24.29800000 24.75140000 24.56889108 0.18397981 36695 1438560000 2015.08.03 00:00 24.57650000 24.66640000 24.53740000 24.70340000 24.57817764 0.18323143 31210 1438646400 2015.08.04 00:00 24.66240000 24.82440000 24.51900000 24.83740000 24.60162739 0.18692876 32270 1438732800 2015.08.05 00:00 24.82140000 24.67140000 24.62850000 24.90940000 24.60827240 0.18526197 34126 1438819200 2015.08.06 00:00 24.69240000 24.71640000 24.56840000 24.85740000 24.61857027 0.18446207 27505 1438905600 2015.08.07 00:00 24.71540000 24.62600000 24.56740000 24.89040000 24.61927786 0.16234405 29714 1439164800 2015.08.10 00:00 24.64600000 24.49740000 24.45140000 24.72940000 24.60767045 0.16763439 26208 1439251200 2015.08.11 00:00 24.49440000 24.45940000 24.33450000 24.62740000 24.59354945 0.17185056 32502 1439337600 2015.08.12 00:00 24.45040000 24.20040000 24.09100000 24.48840000 24.55610665 0.20264084 21253 1439424000 2015.08.13 00:00 24.19840000 24.20940000 24.13240000 24.38200000 24.52308697 0.21361007 13031 1439510400 2015.08.14 00:00 24.21140000 24.22110000 24.14390000 24.34550000 24.49432630 0.21373056 8025 1439769600 2015.08.17 00:00 24.27250000 24.35140000 24.14250000 24.43210000 24.48071427 0.18871435 8073 1439856000 2015.08.18 00:00 24.34540000 24.50240000 24.24040000 24.52310000 24.48277958 0.17791368 9780 1439942400 2015.08.19 00:00 24.46860000 24.20940000 24.20640000 24.51890000 24.45674343 0.19039829 12317 1440028800 2015.08.20 00:00 24.20840000 23.97440000 23.97440000 24.31570000 24.41080596 0.22427618 9593 1440115200 2015.08.21 00:00 24.05050000 23.62450000 23.62260000 24.05650000 24.33591968 0.29409290 7081 1440374400 2015.08.24 00:00 23.51200000 23.14150000 23.04940000 23.72570000 24.22216542 0.41985031 19258 1440460800 2015.08.25 00:00 23.19050000 23.39400000 23.18950000 23.74920000 24.14329253 0.47815844 17871 1440547200 2015.08.26 00:00 23.39700000 23.92640000 23.36850000 23.98780000 24.12263610 0.47460452 16872 1440633600 2015.08.27 00:00 23.92240000 24.04850000 23.83260000 24.15140000 24.11557551 0.46036766 15707 1440720000 2015.08.28 00:00 24.04650000 24.09840000 23.87800000 24.22920000 24.11393975 0.44829785 13756 1440979200 2015.08.31 00:00 24.10600000 24.01200000 23.93400000 24.16150000 24.10423120 0.43325803 7284 1441065600 2015.09.01 00:00 24.01700000 23.86700000 23.83140000 24.08070000 24.08163776 0.40818040 18393 1441152000 2015.09.02 00:00 23.85550000 23.97400000 23.85050000 24.07250000 24.07138654 0.38773247 13579 1441238400 2015.09.03 00:00 23.97950000 24.20300000 23.96340000 24.36860000 24.08392116 0.36113169 11172 1441324800 2015.09.04 00:00 24.20550000 24.14930000 24.06350000 24.35560000 24.09014771 0.34111398 18674 1441584000 2015.09.07 00:00 24.21450000 24.17240000 24.13790000 24.28410000 24.09798126 0.33060429 15030 1441670400 2015.09.08 00:00 24.17940000 24.13440000 24.07070000 24.25340000 24.10144971 0.32153148 20587 1441756800 2015.09.09 00:00 24.13840000 24.04500000 24.04450000 24.29860000 24.09607355 0.31957678 8497 1441843200 2015.09.10 00:00 24.04750000 23.77800000 23.77650000 24.20080000 24.06578083 0.31799205 12366 1441929600 2015.09.11 00:00 23.78900000 23.81350000 23.78500000 24.04510000 24.04175409 0.31482782 8861 1442188800 2015.09.14 00:00 23.79300000 23.88300000 23.77000000 23.98840000 24.02663465 0.30489800 11588 1442275200 2015.09.15 00:00 23.88850000 24.02040000 23.84010000 24.05200000 24.02604087 0.28552570 13606 1442361600 2015.09.16 00:00 24.01540000 23.99440000 23.89670000 24.12790000 24.02302746 0.28146044 14320 1442448000 2015.09.17 00:00 23.99440000 23.66140000 23.65460000 24.00540000 23.98858675 0.27955226 10537 1442534400 2015.09.18 00:00 23.62440000 23.86205000 23.60150000 23.99440000 23.97653563 0.26560774 15716 1442793600 2015.09.21 00:00 23.90150000 24.08340000 23.86450000 24.19250000 23.98671319 0.19176880 11374 1442880000 2015.09.22 00:00 24.08140000 24.26640000 24.03640000 24.36370000 24.01335003 0.15212339 12012 1442966400 2015.09.23 00:00 24.26240000 24.24440000 24.20200000 24.38820000 24.03535479 0.16068670 15853 1443052800 2015.09.24 00:00 24.25240000 24.19100000 24.12110000 24.32670000 24.05017814 0.16618835 17654 1443139200 2015.09.25 00:00 24.30140000 24.24360000 24.23100000 24.43640000 24.06859927 0.17452259 20295 1443398400 2015.09.28 00:00 24.22600000 24.14340000 24.14340000 24.40340000 24.07572315 0.17631158 13321 1443484800 2015.09.29 00:00 24.10940000 24.12240000 24.10230000 24.29740000 24.08016856 0.17108879 17152 1443571200 2015.09.30 00:00 24.10440000 24.29940000 24.07250000 24.35560000 24.10104775 0.17932542 15719 1443657600 2015.10.01 00:00 24.29840000 24.23140000 24.21540000 24.39880000 24.11346225 0.18299700 17120 1443744000 2015.10.02 00:00 24.23540000 24.11795000 23.99440000 24.34750000 24.11388965 0.18293704 23318 1444003200 2015.10.05 00:00 24.08400000 24.17240000 24.02680000 24.25540000 24.11946207 0.18449249 14156 1444089600 2015.10.06 00:00 24.17440000 23.97540000 23.96040000 24.25560000 24.10574187 0.18316792 11076 1444176000 2015.10.07 00:00 23.99840000 24.08640000 23.96170000 24.17240000 24.10389979 0.18225751 16386 1444262400 2015.10.08 00:00 24.08240000 24.04170000 23.93420000 24.11270000 24.09797600 0.16663180 16864 1444348800 2015.10.09 00:00 24.01490000 23.74450000 23.74450000 24.05370000 24.06431162 0.17078142 5068 1444608000 2015.10.12 00:00 23.77600000 23.81740000 23.76550000 23.85210000 24.04079622 0.17664041 11131 1444694400 2015.10.13 00:00 23.80740000 23.82440000 23.74130000 23.88480000 24.02018706 0.18595919 14726 1444780800 2015.10.14 00:00 23.81640000 23.59340000 23.55640000 23.82640000 23.97954067 0.21587564 14765 1444867200 2015.10.15 00:00 23.58340000 23.77140000 23.54420000 23.82060000 23.95971775 0.21578202 9356 1444953600 2015.10.16 00:00 23.76440000 23.76845000 23.74240000 23.88710000 23.94150178 0.22596300 9772 1445212800 2015.10.19 00:00 23.74150000 23.87240000 23.71950000 23.93960000 23.93492065 0.22683013 13490 1445299200 2015.10.20 00:00 23.87140000 23.81640000 23.77100000 23.89080000 23.92363297 0.21987441 8959 1445385600 2015.10.21 00:00 23.81240000 23.84840000 23.72440000 23.88690000 23.91646793 0.21071515 10778 1445472000 2015.10.22 00:00 23.84540000 24.33640000 23.81960000 24.36740000 23.95646146 0.21227038 20752 1445558400 2015.10.23 00:00 24.30750000 24.57040000 24.20340000 24.62540000 24.01493180 0.23918450 24844 1445817600 2015.10.26 00:00 24.56740000 24.46040000 24.45590000 24.61270000 24.05735734 0.25956652 17135 1445904000 2015.10.27 00:00 24.47140000 24.49840000 24.43590000 24.55810000 24.09936140 0.28269111 9276 1445990400 2015.10.28 00:00 24.49840000 24.78440000 24.38305000 24.84290000 24.16460317 0.33152481 19056 1446076800 2015.10.29 00:00 24.78640000 24.64140000 24.63640000 24.81080000 24.21001239 0.36076735 16742 1446163200 2015.10.30 00:00 24.62740000 24.52670000 24.45110000 24.66770000 24.24017312 0.37660983 18442 1446422400 2015.11.02 00:00 24.43600000 24.56940000 24.43550000 24.60440000 24.27152806 0.39380290 12692 1446508800 2015.11.03 00:00 24.56540000 24.57740000 24.54740000 24.75370000 24.30065872 0.40356755 15040 1446595200 2015.11.04 00:00 24.57500000 24.75840000 24.57440000 24.95170000 24.34425313 0.42720210 16095 1446681600 2015.11.05 00:00 24.73450000 24.68650000 24.68600000 24.96840000 24.37684807 0.43900674 17320 1446768000 2015.11.06 00:00 24.68800000 25.07425000 24.68500000 25.22780000 24.44326730 0.46154636 17887 1447027200 2015.11.09 00:00 25.03440000 24.99940000 24.99940000 25.20130000 24.49623232 0.47085429 15911 1447113600 2015.11.10 00:00 24.99940000 25.12050000 24.98400000 25.31960000 24.55568638 0.48163005 10822 1447200000 2015.11.11 00:00 25.12200000 25.13240000 25.05950000 25.23330000 24.61061149 0.46093005 13029 1447286400 2015.11.12 00:00 25.12040000 24.96640000 24.92700000 25.26460000 24.64449611 0.43451040 22423 1447372800 2015.11.13 00:00 24.96440000 25.00480000 24.95140000 25.21280000 24.67881077 0.40038579 13294 1447632000 2015.11.16 00:00 25.08150000 25.27340000 25.06250000 25.31340000 24.73543831 0.38507610 25522 1447718400 2015.11.17 00:00 25.26840000 25.37140000 25.25670000 25.40980000 24.79600609 0.35631870 22334 1447804800 2015.11.18 00:00 25.36940000 25.32940000 25.27160000 25.42910000 24.84680551 0.30822420 25830 1447891200 2015.11.19 00:00 25.32140000 25.15340000 25.10600000 25.33640000 24.87600499 0.29306348 23109 1447977600 2015.11.20 00:00 25.14740000 25.32080000 25.13540000 25.38830000 24.91836642 0.29969108 13637 1448236800 2015.11.23 00:00 25.45100000 25.28140000 25.28040000 25.50500000 24.95294104 0.29100374 10406 1448323200 2015.11.24 00:00 25.28240000 25.25440000 25.25340000 25.42400000 24.98165142 0.27842042 17686 1448409600 2015.11.25 00:00 25.25140000 25.41400000 25.21700000 25.56800000 25.02282748 0.28849023 28798 1448496000 2015.11.26 00:00 25.42300000 25.41900000 25.39940000 25.48240000 25.06055819 0.28686684 20227 1448582400 2015.11.27 00:00 25.43200000 25.43175000 25.38130000 25.56170000 25.09590979 0.27000617 17278 1448841600 2015.11.30 00:00 25.58000000 25.42650000 25.42150000 25.60640000 25.12739457 0.24921200 21018 1448928000 2015.12.01 00:00 25.42150000 25.26050000 25.25950000 25.55070000 25.14007128 0.21585899 20272 1449014400 2015.12.02 00:00 25.25850000 25.42840000 25.25550000 25.59340000 25.16753116 0.19993411 24942 1449100800 2015.12.03 00:00 25.42440000 24.66540000 24.62700000 25.63640000 25.11970914 0.21901930 33361 1449187200 2015.12.04 00:00 24.65240000 24.76065000 24.62115000 24.91240000 25.08551304 0.24702323 42800 1449446400 2015.12.07 00:00 24.80540000 24.91340000 24.74900000 25.02140000 25.06912132 0.25697204 27744 1449532800 2015.12.08 00:00 24.91140000 24.79140000 24.76240000 24.92340000 25.04267167 0.27626239 35091 1449619200 2015.12.09 00:00 24.78140000 24.51550000 24.43770000 24.79460000 24.99246484 0.32096874 38283 1449705600 2015.12.10 00:00 24.51700000 24.68240000 24.48510000 24.71940000 24.96293486 0.34216650 37592 1449792000 2015.12.11 00:00 24.66940000 24.54940000 24.48230000 24.71640000 24.92355059 0.37261702 41845 1450051200 2015.12.14 00:00 24.57960000 24.55940000 24.44350000 24.67440000 24.88886958 0.38879358 43337 1450137600 2015.12.15 00:00 24.55440000 24.70440000 24.42370000 24.76540000 24.87130105 0.38333679 33798 1450224000 2015.12.16 00:00 24.71240000 24.72940000 24.47390000 24.78340000 24.85778666 0.37613265 30100 1450310400 2015.12.17 00:00 24.74140000 24.93240000 24.63250000 25.01110000 24.86489269 0.36794747 29948 1450396800 2015.12.18 00:00 24.90640000 24.83740000 24.82640000 24.99780000 24.86227434 0.35444176 35991 1450656000 2015.12.21 00:00 24.82940000 24.72940000 24.69450000 24.90540000 24.84961964 0.34657655 38395 1450742400 2015.12.22 00:00 24.72340000 24.63340000 24.57030000 24.77130000 24.82902730 0.34285623 36372 1450828800 2015.12.23 00:00 24.64140000 24.73040000 24.50200000 24.84440000 24.81963422 0.31947976 30681 1450915200 2015.12.24 00:00 24.72940000 24.57940000 24.55850000 24.75540000 24.79675477 0.29763349 17050 1451260800 2015.12.28 00:00 24.59740000 24.60640000 24.54200000 24.65040000 24.77862574 0.26598359 16542 1451347200 2015.12.29 00:00 24.60840000 24.72940000 24.56970000 24.78740000 24.77393758 0.22314485 22892 1451433600 2015.12.30 00:00 24.72040000 24.49350000 24.49300000 24.77240000 24.74722924 0.20044655 24481 1451520000 2015.12.31 00:00 24.49200000 24.65500000 24.49100000 24.88040000 24.73844550 0.12835310 24054 1451865600 2016.01.04 00:00 24.65050000 24.92840000 24.64950000 25.05160000 24.75653641 0.14007046 41576 1451952000 2016.01.05 00:00 24.92740000 25.12740000 24.77450000 25.21740000 24.79185675 0.17385676 35795 1452038400 2016.01.06 00:00 25.12340000 25.05340000 25.00540000 25.19440000 24.81676563 0.19154634 37566 1452124800 2016.01.07 00:00 25.05140000 24.70940000 24.68140000 25.07440000 24.80654033 0.18827526 54845 1452211200 2016.01.08 00:00 24.71140000 24.63050000 24.62450000 24.99740000 24.78977459 0.17457886 54396 1452470400 2016.01.11 00:00 24.63880000 24.86740000 24.55460000 24.89720000 24.79716748 0.17607870 33453 1452556800 2016.01.12 00:00 24.86840000 24.87240000 24.76500000 24.96200000 24.80433248 0.16990163 39107 1452643200 2016.01.13 00:00 24.86540000 24.69440000 24.69440000 24.99850000 24.79386272 0.16030719 38186 1452729600 2016.01.14 00:00 24.81640000 24.85340000 24.67900000 24.92840000 24.79953294 0.16056867 48971 1452816000 2016.01.15 00:00 24.85140000 24.65975000 24.57580000 24.86540000 24.78622028 0.16062978 48975 1453075200 2016.01.18 00:00 24.65750000 24.78740000 24.64550000 24.86150000 24.78633263 0.15728865 11893 1453161600 2016.01.19 00:00 24.79640000 24.65840000 24.65740000 24.87860000 24.77414857 0.15712964 12028 1453248000 2016.01.20 00:00 24.65940000 24.65900000 24.57060000 24.81650000 24.76318204 0.15736911 25329 1453334400 2016.01.21 00:00 24.66250000 24.85240000 24.65500000 25.08840000 24.77167899 0.15649770 37220 1453420800 2016.01.22 00:00 24.84740000 24.94780000 24.84040000 25.03540000 24.78845242 0.16233727 36550 1453680000 2016.01.25 00:00 25.10850000 24.89340000 24.87640000 25.11550000 24.79844743 0.15782490 31687 1453766400 2016.01.26 00:00 24.88840000 24.84940000 24.83340000 24.96640000 24.80330005 0.15244886 29087 1453852800 2016.01.27 00:00 24.85840000 24.78640000 24.67260000 24.89140000 24.80169052 0.15156017 37338 1453939200 2016.01.28 00:00 24.79040000 24.68340000 24.61940000 24.84740000 24.79042476 0.13856523 34266 1454025600 2016.01.29 00:00 24.68840000 24.85770000 24.65640000 24.98740000 24.79683193 0.13486954 46479 1454284800 2016.02.01 00:00 24.78300000 24.70340000 24.70040000 24.94270000 24.78793365 0.13426430 27536 1454371200 2016.02.02 00:00 24.70340000 24.71840000 24.69090000 24.79940000 24.78131140 0.11196775 30092 1454457600 2016.02.03 00:00 24.72140000 24.26540000 24.22840000 24.77370000 24.73217698 0.14571806 49021 1454544000 2016.02.04 00:00 24.32140000 24.08240000 24.04540000 24.39840000 24.67029346 0.21014930 57427 1454630400 2016.02.05 00:00 24.08840000 24.17575000 23.94710000 24.33440000 24.62319408 0.24638826 54149 1454889600 2016.02.08 00:00 24.25540000 24.16640000 24.10940000 24.40140000 24.57968988 0.27038836 45715 1454976000 2016.02.09 00:00 24.05740000 23.91040000 23.80300000 24.21940000 24.51594799 0.31493221 57422 1455062400 2016.02.10 00:00 23.91640000 23.81440000 23.81340000 24.20440000 24.44913389 0.36521831 57441 1455148800 2016.02.11 00:00 23.84540000 23.85440000 23.75340000 23.98840000 24.39249257 0.39206539 65413 1455235200 2016.02.12 00:00 23.84840000 23.97450000 23.82600000 24.10590000 24.35268375 0.40938238 37396 1455494400 2016.02.15 00:00 24.03585000 24.20085000 24.00785000 24.28085000 24.33822340 0.40298837 39223 1455580800 2016.02.16 00:00 24.20185000 24.23185000 24.14185000 24.28685000 24.32809260 0.39978735 62476 1455667200 2016.02.17 00:00 24.23485000 24.26785000 24.16785000 24.32485000 24.32235521 0.39437308 52685 1455753600 2016.02.18 00:00 24.27085000 24.31015000 24.22985000 24.40085000 24.32119281 0.37634628 56084 1455840000 2016.02.19 00:00 24.30885000 24.26085000 24.25285000 24.40955000 24.31544587 0.35007868 53771 1456099200 2016.02.22 00:00 24.30385000 24.51385000 24.27685000 24.57485000 24.33434150 0.32798832 50707 1456185600 2016.02.23 00:00 24.51585000 24.49455000 24.47985000 24.60085000 24.34959946 0.31057976 51224 1456272000 2016.02.24 00:00 24.49485000 24.54385000 24.47885000 24.67285000 24.36809951 0.30154271 67147 1456358400 2016.02.25 00:00 24.54485000 24.53275000 24.47895000 24.62785000 24.38378051 0.29980502 51309 1456444800 2016.02.26 00:00 24.53225000 24.71385000 24.43045000 24.76705000 24.41521570 0.30197053 57091 1456704000 2016.02.29 00:00 24.74085000 24.87685000 24.65385000 24.91285000 24.45918087 0.33189104 50580 1456790400 2016.03.01 00:00 24.87885000 24.85985000 24.82985000 24.95085000 24.49733983 0.35809150 52170 1456876800 2016.03.02 00:00 24.85685000 24.88185000 24.83185000 24.97585000 24.53395985 0.38246965 43659 1456963200 2016.03.03 00:00 24.87985000 24.66485000 24.65185000 24.91285000 24.54642558 0.37599855 44083 1457049600 2016.03.04 00:00 24.66785000 24.56141000 24.49285000 24.80485000 24.54785267 0.36740729 61301 1457308800 2016.03.07 00:00 24.58085000 24.55085000 24.53585000 24.72385000 24.54813813 0.35748733 39142 1457395200 2016.03.08 00:00 24.55385000 24.54485000 24.44895000 24.59055000 24.54782497 0.32770420 49261 1457481600 2016.03.09 00:00 24.54475000 24.57785000 24.50585000 24.70285000 24.55068450 0.28458341 47597 1457568000 2016.03.10 00:00 24.57985000 24.18835000 24.11585000 24.96785000 24.51617645 0.24524894 94843 1457654400 2016.03.11 00:00 24.18835000 24.24240000 24.12285000 24.41385000 24.49010250 0.22161048 63609 1457913600 2016.03.14 00:00 24.25035000 24.33185000 24.19285000 24.40175000 24.47503084 0.21663884 39985 1458000000 2016.03.15 00:00 24.33385000 24.31685000 24.30485000 24.41685000 24.45996599 0.21577918 40906 1458086400 2016.03.16 00:00 24.31555000 24.08785000 24.05085000 24.44895000 24.42452638 0.23649316 60474 1458172800 2016.03.17 00:00 24.08785000 23.87085000 23.83985000 24.13285000 24.37179529 0.28163666 67221 1458259200 2016.03.18 00:00 23.87285000 23.95525000 23.83685000 24.01085000 24.33212431 0.31046769 47652 1458518400 2016.03.21 00:00 23.96385000 24.02385000 23.93985000 24.05185000 24.30276485 0.32672229 34624 1458604800 2016.03.22 00:00 24.02585000 24.08185000 23.98985000 24.15085000 24.28172534 0.33576925 49823 1458691200 2016.03.23 00:00 24.08285000 24.16285000 24.07585000 24.22685000 24.27040388 0.33592978 38017 1458777600 2016.03.24 00:00 24.16785000 24.20585000 24.16485000 24.27685000 24.26425589 0.33326083 37982 1458864000 2016.03.25 00:00 24.20885000 24.20085000 24.18985000 24.25285000 24.25821724 0.31990937 15926 1459123200 2016.03.28 00:00 24.20885000 24.15885000 24.11985000 24.24215000 24.24875369 0.29158979 19075 1459209600 2016.03.29 00:00 24.16185000 23.94785000 23.92585000 24.22385000 24.22009620 0.27086668 48582 1459296000 2016.03.30 00:00 23.95185000 23.84385000 23.81495000 23.96585000 24.18426323 0.24546786 55420 1459382400 2016.03.31 00:00 23.84385000 23.74785000 23.68885000 23.91615000 24.14270006 0.24415277 50934 1459468800 2016.04.01 00:00 23.74685000 23.70885000 23.62485000 23.83885000 24.10138101 0.24805491 56010 1459728000 2016.04.04 00:00 23.69285000 23.71785000 23.67185000 23.79785000 24.06485424 0.24436255 41051 1459814400 2016.04.05 00:00 23.72085000 23.72885000 23.68285000 23.84245000 24.03285384 0.23287978 43995 1459900800 2016.04.06 00:00 23.72885000 23.69385000 23.62985000 23.85985000 24.00056776 0.21153702 50874 1459987200 2016.04.07 00:00 23.69385000 23.73185000 23.58985000 23.82885000 23.97497559 0.21588613 51476 1460073600 2016.04.08 00:00 23.73385000 23.69595000 23.65485000 23.80285000 23.94840173 0.21649462 42897 1460332800 2016.04.11 00:00 23.65485000 23.67485000 23.60085000 23.75385000 23.92234918 0.20704203 39401 1460419200 2016.04.12 00:00 23.67685000 23.71585000 23.56485000 23.81185000 23.90268259 0.19140833 44718 1460505600 2016.04.13 00:00 23.71685000 23.95735000 23.71085000 23.97485000 23.90788901 0.18766560 50803 1460592000 2016.04.14 00:00 23.95615000 23.96785000 23.92385000 24.04885000 23.91359958 0.18840596 43606 1460678400 2016.04.15 00:00 23.96785000 23.93285000 23.87385000 24.02785000 23.91543296 0.18841505 34061 1460937600 2016.04.18 00:00 23.89085000 23.84715000 23.83685000 23.96285000 23.90892982 0.18656636 33400 1461024000 2016.04.19 00:00 23.84985000 23.77575000 23.72685000 23.89185000 23.89624603 0.18273865 35004 1461110400 2016.04.20 00:00 23.77355000 23.88115000 23.71985000 23.92085000 23.89480831 0.17245126 35558 1461196800 2016.04.21 00:00 23.88115000 23.92375000 23.69885000 23.96885000 23.89756466 0.15886819 50026 1461283200 2016.04.22 00:00 23.92445000 24.06765000 23.88285000 24.09715000 23.91376326 0.15602466 38551 1461542400 2016.04.25 00:00 24.08285000 23.96985000 23.95785000 24.08285000 23.91910486 0.14985981 32832 1461628800 2016.04.26 00:00 23.96985000 23.91595000 23.83225000 24.00585000 23.91880440 0.14953479 38852 1461715200 2016.04.27 00:00 23.90985000 23.84585000 23.78645000 23.97285000 23.91185636 0.14522827 42182 1461801600 2016.04.28 00:00 23.84985000 23.80095000 23.77555000 23.92085000 23.90129385 0.13673009 47521 1461888000 2016.04.29 00:00 23.80085000 23.59705000 23.59685000 23.81485000 23.87231824 0.13312546 47387 1462147200 2016.05.02 00:00 23.57585000 23.41885000 23.41885000 23.61185000 23.82913079 0.15181620 41266 1462233600 2016.05.03 00:00 23.41885000 23.49885000 23.26585000 23.50235000 23.79767548 0.16396153 47404 1462320000 2016.05.04 00:00 23.49685000 23.51085000 23.43685000 23.56295000 23.77035877 0.17491151 50634 1462406400 2016.05.05 00:00 23.51385000 23.68385000 23.49385000 23.73385000 23.76211984 0.17660280 38349 1462492800 2016.05.06 00:00 23.68585000 23.68545000 23.52485000 23.72185000 23.75481795 0.17784917 47045 1462752000 2016.05.09 00:00 23.69485000 23.72785000 23.65585000 23.74885000 23.75224957 0.17752444 35478 1462838400 2016.05.10 00:00 23.72785000 23.73885000 23.67785000 23.78585000 23.75097342 0.17762028 34790 1462924800 2016.05.11 00:00 23.73785000 23.63385000 23.59965000 23.75485000 23.73981881 0.17516044 32127 1463011200 2016.05.12 00:00 23.63585000 23.72985000 23.62985000 23.75485000 23.73886940 0.16770256 33429 1463097600 2016.05.13 00:00 23.73185000 23.88685000 23.73185000 23.94185000 23.75296279 0.16439263 41983 1463356800 2016.05.16 00:00 23.85885000 23.85385000 23.81785000 23.89485000 23.76257110 0.16461590 25396 1463443200 2016.05.17 00:00 23.85185000 23.86885000 23.80285000 23.90135000 23.77269290 0.16663878 30265 1463529600 2016.05.18 00:00 23.86885000 24.07485000 23.86585000 24.08385000 23.80146976 0.18064163 38767 1463616000 2016.05.19 00:00 24.07685000 24.10485000 24.04085000 24.16585000 23.83036312 0.19626127 41593 1463702400 2016.05.20 00:00 24.10485000 24.07785000 24.04585000 24.12185000 23.85393330 0.20405020 29762 1463961600 2016.05.23 00:00 24.10085000 24.08085000 24.02985000 24.15685000 23.87554441 0.21658232 31873 1464048000 2016.05.24 00:00 24.08185000 24.24985000 24.07485000 24.26785000 23.91119256 0.24543665 33431 1464134400 2016.05.25 00:00 24.25185000 24.20885000 24.19085000 24.28185000 23.93954089 0.26520999 31159 1464220800 2016.05.26 00:00 24.20885000 24.12585000 24.08685000 24.22385000 23.95728462 0.27392279 31948 1464307200 2016.05.27 00:00 24.12785000 24.30185000 24.11785000 24.31385000 23.99010037 0.28474827 37674 1464566400 2016.05.30 00:00 24.30085000 24.24185000 24.23785000 24.33685000 24.01407652 0.26859773 22727 1464652800 2016.05.31 00:00 24.24385000 24.25785000 24.17785000 24.28885000 24.03729304 0.25544828 35026 1464739200 2016.06.01 00:00 24.25885000 24.13885000 24.13085000 24.30085000 24.04696513 0.23031287 40467 1464825600 2016.06.02 00:00 24.14085000 24.21385000 24.08295000 24.24085000 24.06285893 0.22196268 42684 1464912000 2016.06.03 00:00 24.21585000 23.74885000 23.74785000 24.25985000 24.03295332 0.21214571 49549 1465171200 2016.06.06 00:00 23.77485000 23.78285000 23.71055000 23.85085000 24.00913396 0.20794492 38785 1465257600 2016.06.07 00:00 23.78085000 23.77285000 23.73785000 23.82385000 23.98663072 0.20802428 30761 1465344000 2016.06.08 00:00 23.77485000 23.68985000 23.67285000 23.78585000 23.95836589 0.21017058 31871 1465430400 2016.06.09 00:00 23.68985000 23.85185000 23.65785000 23.89585000 23.94822152 0.20884513 35841 1465516800 2016.06.10 00:00 23.85385000 24.00085000 23.85385000 24.02785000 23.95323376 0.20675645 37069 1465776000 2016.06.13 00:00 24.00185000 23.91185000 23.90385000 24.05585000 23.94929245 0.20736933 42744 1465862400 2016.06.14 00:00 23.91385000 24.12105000 23.90785000 24.17585000 23.96565031 0.20296895 46120 1465948800 2016.06.15 00:00 24.12155000 24.03285000 23.95385000 24.16385000 23.97205028 0.19960340 46258 1466035200 2016.06.16 00:00 24.03485000 24.09615000 23.96385000 24.31085000 23.98386930 0.19528795 56557 1466121600 2016.06.17 00:00 24.09615000 23.97285000 23.95435000 24.10785000 23.98281984 0.19447599 45340 1466380800 2016.06.20 00:00 23.81665000 23.88885000 23.76085000 23.92985000 23.97387033 0.19676129 44985 1466467200 2016.06.21 00:00 23.88985000 24.05485000 23.82785000 24.07185000 23.98158268 0.18593389 42841 1466553600 2016.06.22 00:00 24.05685000 23.93885000 23.87685000 24.07485000 23.97751290 0.17973724 40923 1466640000 2016.06.23 00:00 23.94085000 23.74585000 23.68725000 23.94185000 23.95544977 0.18667654 54783 1466726400 2016.06.24 00:00 23.74785000 24.37735000 23.66985000 24.83584000 23.99563074 0.19085526 134664 1466985600 2016.06.27 00:00 24.57485000 24.60985000 24.43385000 24.75785000 24.05412782 0.23227524 78657 1467072000 2016.06.28 00:00 24.61185000 24.47895000 24.40985000 24.66185000 24.09458707 0.25530596 57639 1467158400 2016.06.29 00:00 24.47735000 24.34985000 24.33265000 24.56505000 24.11889783 0.26828153 56835 1467244800 2016.06.30 00:00 24.35185000 24.35885000 24.29485000 24.53945000 24.14175041 0.28029514 68970 1467331200 2016.07.01 00:00 24.36085000 24.30385000 24.26135000 24.44285000 24.15718847 0.27332549 48770 1467590400 2016.07.04 00:00 24.30885000 24.25095000 24.24275000 24.39885000 24.16611814 0.26346210 28300 1467676800 2016.07.05 00:00 24.25105000 24.40085000 24.19885000 24.44485000 24.18847356 0.25867945 42333 1467763200 2016.07.06 00:00 24.40285000 24.37085000 24.34585000 24.54885000 24.20584274 0.23996140 55487 1467849600 2016.07.07 00:00 24.36685000 24.42785000 24.35135000 24.46485000 24.22698629 0.23478309 36959 1467936000 2016.07.08 00:00 24.38785000 24.42985000 24.29485000 24.55485000 24.24630664 0.23622839 41566 1468195200 2016.07.11 00:00 24.44985000 24.44285000 24.40885000 24.52585000 24.26502506 0.23022494 32014 1468281600 2016.07.12 00:00 24.39485000 24.42685000 24.29815000 24.43885000 24.28043696 0.23246568 38266 1468368000 2016.07.13 00:00 24.42485000 24.35885000 24.30185000 24.48285000 24.28790487 0.22711295 33851 1468454400 2016.07.14 00:00 24.31085000 24.30085000 24.19995000 24.36405000 24.28913774 0.22312504 42063 1468540800 2016.07.15 00:00 24.28685000 24.46785000 24.23885000 24.49625000 24.30615795 0.21523420 35698 1468800000 2016.07.18 00:00 24.41085000 24.38785000 24.37485000 24.47885000 24.31393815 0.19424770 28168 1468886400 2016.07.19 00:00 24.38785000 24.50385000 24.38585000 24.55785000 24.33202499 0.18794555 32897 1468972800 2016.07.20 00:00 24.51685000 24.52185000 24.49285000 24.59985000 24.35010356 0.16775123 31017 1469059200 2016.07.21 00:00 24.47645000 24.49685000 24.42284000 24.60485000 24.36407941 0.09689675 44039 1469145600 2016.07.22 00:00 24.48685000 24.61385000 24.46885000 24.65685000 24.38786709 0.10079368 36526 1469404800 2016.07.25 00:00 24.60685000 24.56485000 24.56085000 24.64585000 24.40472260 0.09145747 26821 1469491200 2016.07.26 00:00 24.54185000 24.58925000 24.49285000 24.61085000 24.42229664 0.09626658 30242 1469577600 2016.07.27 00:00 24.55585000 24.43985000 24.42985000 24.66085000 24.42396839 0.09480239 34549 1469664000 2016.07.28 00:00 24.41685000 24.39985000 24.31485000 24.43585000 24.42167140 0.09412969 32022 1469750400 2016.07.29 00:00 24.39085000 24.16985000 24.14285000 24.41185000 24.39768841 0.11058453 36424 1470009600 2016.08.01 00:00 24.16785000 24.19685000 24.16585000 24.22285000 24.37856094 0.12083709 21870 1470096000 2016.08.02 00:00 24.16885000 24.06785000 24.05685000 24.18085000 24.34896942 0.14858070 27873 1470182400 2016.08.03 00:00 24.09285000 24.22585000 24.09085000 24.25285000 24.33724376 0.15551076 22010 1470268800 2016.08.04 00:00 24.23285000 24.26885000 24.23285000 24.31184000 24.33073007 0.15743307 26997 1470355200 2016.08.05 00:00 24.25565000 24.36085000 24.19085000 24.45585000 24.33359864 0.15493849 28008 1470614400 2016.08.08 00:00 24.32385000 24.36285000 24.32185000 24.40185000 24.33638448 0.15220452 17134 1470700800 2016.08.09 00:00 24.37385000 24.29285000 24.28785000 24.40485000 24.33223834 0.15240432 19302 1470787200 2016.08.10 00:00 24.22485000 24.16985000 24.14185000 24.25485000 24.31677278 0.16100022 21977 1470873600 2016.08.11 00:00 24.19685000 24.24865000 24.15685000 24.26245000 24.31028490 0.16383185 20591 1470960000 2016.08.12 00:00 24.24385000 24.18485000 24.07385000 24.26025000 24.29833872 0.16600636 23841 1471219200 2016.08.15 00:00 24.20385000 24.14985000 24.11085000 24.20985000 24.28419694 0.17227756 15323 1471305600 2016.08.16 00:00 24.11485000 23.94885000 23.85885000 24.11685000 24.25225913 0.18919633 35290 1471392000 2016.08.17 00:00 23.97385000 23.91985000 23.87154000 24.02085000 24.22060112 0.20167628 28884 1471478400 2016.08.18 00:00 23.89285000 23.78485000 23.76085000 23.89785000 24.17910101 0.22438539 29210 1471564800 2016.08.19 00:00 23.82205000 23.84645000 23.80385000 23.89785000 24.14741996 0.22219362 24819 1471824000 2016.08.22 00:00 23.93885000 23.85585000 23.84685000 23.96495000 24.11965140 0.21717756 22566 1471910400 2016.08.23 00:00 23.82085000 23.88785000 23.79015000 23.89985000 24.09757507 0.20043328 24299 1471996800 2016.08.24 00:00 23.91185000 23.97985000 23.89565000 24.02285000 24.08636316 0.18854815 23245 1472083200 2016.08.25 00:00 23.96585000 23.93285000 23.91585000 23.97955000 24.07174286 0.17948848 17706 1472169600 2016.08.26 00:00 23.92485000 24.12215000 23.82085000 24.16085000 24.07654354 0.17806169 33712 1472428800 2016.08.29 00:00 24.10685000 24.13785000 24.09615000 24.21085000 24.08238225 0.17628702 20854 1472515200 2016.08.30 00:00 24.17585000 24.24085000 24.17085000 24.26885000 24.09747442 0.17926606 21936 1472601600 2016.08.31 00:00 24.20985000 24.21185000 24.19985000 24.29185000 24.10836733 0.17925002 25426 1472688000 2016.09.01 00:00 24.21985000 24.12085000 24.10785000 24.27885000 24.10955616 0.17578538 25661 1472774400 2016.09.02 00:00 24.11185000 24.20585000 24.00185000 24.22585000 24.11872700 0.16978987 29336 1473033600 2016.09.05 00:00 24.16805000 24.22685000 24.15705000 24.24985000 24.12902443 0.16574724 15865 1473120000 2016.09.06 00:00 24.22915000 23.99385000 23.98485000 24.23705000 24.11615067 0.15935285 27301 1473206400 2016.09.07 00:00 24.00385000 24.02895000 23.96385000 24.05785000 24.10784585 0.15691876 21659 1473292800 2016.09.08 00:00 24.00805000 23.98265000 23.84785000 24.03185000 24.09592243 0.15131362 33826 1473379200 2016.09.09 00:00 23.94785000 24.04135000 23.93595000 24.12185000 24.09072506 0.14832771 27013 1473638400 2016.09.12 00:00 24.02385000 24.03785000 23.97285000 24.09695000 24.08568934 0.14605889 30384 1473724800 2016.09.13 00:00 24.03985000 24.07585000 23.99285000 24.11185000 24.08475226 0.14248337 25664 1473811200 2016.09.14 00:00 24.05885000 24.01085000 23.96385000 24.09085000 24.07771395 0.13631563 23136 1473897600 2016.09.15 00:00 24.02485000 24.02585000 23.93485000 24.08085000 24.07277452 0.11900399 27889 1473984000 2016.09.16 00:00 24.03585000 24.20685000 24.03085000 24.22805000 24.08554362 0.11325690 24386 1474243200 2016.09.19 00:00 24.18385000 24.17085000 24.12385000 24.22685000 24.09366803 0.10332101 16000 1474329600 2016.09.20 00:00 24.17185000 24.22385000 24.08995000 24.22385000 24.10606632 0.09710252 20832 1474416000 2016.09.21 00:00 24.26385000 24.13385000 24.12785000 24.27885000 24.10871238 0.09314089 33731 1474502400 2016.09.22 00:00 24.11225000 24.09885000 23.99535000 24.12385000 24.10777311 0.08453512 33743 1474588800 2016.09.23 00:00 24.11985000 24.04985000 24.03185000 24.12815000 24.10225662 0.08586396 24626 1474848000 2016.09.26 00:00 24.05185000 23.99985000 23.94845000 24.07395000 24.09250361 0.08927472 25038 1474934400 2016.09.27 00:00 24.01735000 24.08085000 23.99285000 24.13885000 24.09139374 0.08298342 25969 1475020800 2016.09.28 00:00 24.08805000 24.07785000 24.04285000 24.15985000 24.09010386 0.07853121 21409 1475107200 2016.09.29 00:00 24.04995000 24.06585000 24.01885000 24.12885000 24.08779397 0.07835767 25715 1475193600 2016.09.30 00:00 24.07295000 24.03185000 24.01085000 24.21915000 24.08246597 0.07433651 34970 1475452800 2016.10.03 00:00 24.03985000 24.08985000 24.03085000 24.10785000 24.08316921 0.06709997 16698 1475539200 2016.10.04 00:00 24.11885000 24.10485000 24.03485000 24.25385000 24.08523405 0.06447545 25702 1475625600 2016.10.05 00:00 24.07685000 24.10185000 24.04885000 24.14085000 24.08681652 0.06348051 20489 1475712000 2016.10.06 00:00 24.10085000 24.21985000 24.08585000 24.24885000 24.09948638 0.06626119 23750 1475798400 2016.10.07 00:00 24.21885000 24.11185000 24.10785000 24.32685000 24.10066386 0.06510692 42323 1476057600 2016.10.10 00:00 24.15585000 24.24385000 24.05655000 24.26685000 24.11430064 0.07141675 24968 1476144000 2016.10.11 00:00 24.24485000 24.43085000 24.23885000 24.44785000 24.14444820 0.10178731 27673 1476230400 2016.10.12 00:00 24.43185000 24.53355000 24.40185000 24.55085000 24.18150551 0.13412685 32851 1476316800 2016.10.13 00:00 24.53425000 24.42885000 24.42585000 24.59085000 24.20506213 0.14464126 31382 1476403200 2016.10.14 00:00 24.43085000 24.61385000 24.42085000 24.61985000 24.24399431 0.17864877 28432 1476662400 2016.10.17 00:00 24.61985000 24.55585000 24.54185000 24.63285000 24.27369485 0.19854176 25388 1476748800 2016.10.18 00:00 24.55585000 24.59285000 24.49605000 24.62485000 24.30409058 0.21924643 26035 1476835200 2016.10.19 00:00 24.59385000 24.60885000 24.54685000 24.65885000 24.33311529 0.23478745 25444 1476921600 2016.10.20 00:00 24.61085000 24.71085000 24.46885000 24.74685000 24.36909002 0.25384626 29889 1477008000 2016.10.21 00:00 24.71085000 24.82185000 24.70885000 24.87685000 24.41221002 0.27490696 21610 1477267200 2016.10.24 00:00 24.81785000 24.81785000 24.78385000 24.87085000 24.45084240 0.28400109 21479 1477353600 2016.10.25 00:00 24.81885000 24.80385000 24.77185000 24.89585000 24.48446217 0.29103862 29492 1477440000 2016.10.26 00:00 24.80385000 24.75685000 24.67685000 24.83485000 24.51040387 0.28900980 29014 1477526400 2016.10.27 00:00 24.75685000 24.78285000 24.68685000 24.82185000 24.53635112 0.28323732 29310 1477612800 2016.10.28 00:00 24.78085000 24.59085000 24.58285000 24.79385000 24.54154149 0.26094205 32984 1477872000 2016.10.31 00:00 24.57585000 24.59785000 24.56835000 24.70385000 24.54690420 0.24143715 22775 1477958400 2016.11.01 00:00 24.63285000 24.43085000 24.40885000 24.64585000 24.53585142 0.22161974 26146 1478044800 2016.11.02 00:00 24.40585000 24.33885000 24.28835000 24.42385000 24.51708938 0.20617264 32079 1478131200 2016.11.03 00:00 24.31085000 24.31685000 24.28585000 24.42485000 24.49801896 0.20465670 30574 1478217600 2016.11.04 00:00 24.35685000 24.24285000 24.24185000 24.38085000 24.47371716 0.20331499 27990 1478476800 2016.11.07 00:00 24.38885000 24.46385000 24.38785000 24.49785000 24.47277743 0.19719426 22554 1478563200 2016.11.08 00:00 24.46085000 24.49385000 24.40985000 24.53785000 24.47478434 0.19599200 20802 1478649600 2016.11.09 00:00 23.96584000 24.75585000 23.96084000 24.76185000 24.50155250 0.19218867 69036 1478736000 2016.11.10 00:00 24.68285000 24.79885000 24.66985000 24.86685000 24.52986655 0.18985908 51692 1478822400 2016.11.11 00:00 24.75585000 24.87285000 24.73985000 24.95785000 24.56253164 0.19209700 42414 1479081600 2016.11.14 00:00 25.02885000 25.15885000 25.00085000 25.22785000 24.61932386 0.21956239 53111 1479168000 2016.11.15 00:00 25.14285000 25.20485000 24.97785000 25.23585000 24.67508826 0.24864526 47384 1479254400 2016.11.16 00:00 25.16085000 25.27485000 25.13585000 25.43285000 24.73220842 0.28046310 49192 1479340800 2016.11.17 00:00 25.25085000 25.42685000 25.15885000 25.44625000 24.79836476 0.32419631 50138 1479427200 2016.11.18 00:00 25.52285000 25.50585000 25.38985000 25.57655000 24.86574431 0.36996580 52851 1479686400 2016.11.21 00:00 25.48385000 25.41685000 25.38285000 25.51785000 24.91823057 0.40046049 41472 1479772800 2016.11.22 00:00 25.40985000 25.42285000 25.37405000 25.53255000 24.96628956 0.42663334 34967 1479859200 2016.11.23 00:00 25.41685000 25.60635000 25.38985000 25.66985000 25.02724770 0.46250590 51139 1479945600 2016.11.24 00:00 25.61785000 25.59185000 25.52585000 25.68895000 25.08101934 0.49059577 33216 1480032000 2016.11.25 00:00 25.56185000 25.48385000 25.43485000 25.56485000 25.11938417 0.49674317 39860 1480291200 2016.11.28 00:00 25.36515000 25.48285000 25.33875000 25.59385000 25.15399996 0.49821388 42261 1480377600 2016.11.29 00:00 25.48185000 25.39485000 25.38485000 25.59415000 25.17693806 0.47925329 44033 1480464000 2016.11.30 00:00 25.43685000 25.53685000 25.36685000 25.62795000 25.21121539 0.45380538 63206 1480550400 2016.12.01 00:00 25.46785000 25.36585000 25.34305000 25.55835000 25.22594249 0.41039227 45873 1480636800 2016.12.02 00:00 25.31285000 25.30235000 25.29795000 25.46385000 25.23321940 0.34700498 42139 1480896000 2016.12.05 00:00 25.56685000 25.11185000 25.04265000 25.59785000 25.22166041 0.30383490 53323 1480982400 2016.12.06 00:00 25.13285000 25.21685000 25.07755000 25.26805000 25.22120228 0.25671050 39713 1481068800 2016.12.07 00:00 25.20885000 25.12785000 25.09225000 25.24085000 25.21231158 0.23928817 30385 1481155200 2016.12.08 00:00 25.08385000 25.47485000 24.85085000 25.51785000 25.23731524 0.21435342 65545 1481241600 2016.12.09 00:00 25.46455000 25.58185000 25.42085000 25.65485000 25.27012808 0.19147250 42807 1481500800 2016.12.12 00:00 25.58185000 25.40585000 25.37185000 25.59485000 25.28305397 0.18399995 43645 1481587200 2016.12.13 00:00 25.40885000 25.41385000 25.32685000 25.47605000 25.29551074 0.17738821 38865 1481673600 2016.12.14 00:00 25.37285000 25.63285000 25.31585000 25.72985000 25.32763829 0.17273482 51190 1481760000 2016.12.15 00:00 25.70485000 25.93185000 25.68685000 26.05885000 25.38518226 0.19178550 76315 1481846400 2016.12.16 00:00 25.88585000 25.83785000 25.78985000 25.97285000 25.42829347 0.20273899 55199 1482105600 2016.12.19 00:00 25.80585000 25.96085000 25.77685000 25.98885000 25.47901314 0.22619537 41241 1482192000 2016.12.20 00:00 25.97685000 25.99385000 25.95285000 26.09395000 25.52804522 0.24974908 35431 1482278400 2016.12.21 00:00 25.95685000 25.90885000 25.84625000 26.00285000 25.56431234 0.26442569 28701 1482364800 2016.12.22 00:00 25.87485000 25.87685000 25.73085000 25.90255000 25.59407784 0.27636665 34884 1482451200 2016.12.23 00:00 25.84785000 25.82485000 25.80485000 25.91085000 25.61605614 0.28286304 20869 1482710400 2016.12.26 00:00 25.81285000 25.83685000 25.78095000 25.87185000 25.63708412 0.28849821 27443 1482796800 2016.12.27 00:00 25.85785000 25.82385000 25.81885000 25.87885000 25.65487135 0.28875751 16718 1482883200 2016.12.28 00:00 25.77585000 25.94285000 25.77285000 26.07085000 25.68229789 0.29836712 34060 1482969600 2016.12.29 00:00 25.81985000 25.74385000 25.73785000 25.86785000 25.68815999 0.29094236 30473 1483056000 2016.12.30 00:00 25.63185000 25.67385000 25.50485000 25.71185000 25.68679714 0.27777142 36747 1483315200 2017.01.02 00:00 25.67795000 25.83285000 25.66505000 25.85285000 25.70070693 0.24791469 49448 1483401600 2017.01.03 00:00 25.76585000 25.95285000 25.74885000 26.12385000 25.72472056 0.22732041 48317 1483488000 2017.01.04 00:00 25.95285000 25.74785000 25.72085000 25.97085000 25.72692336 0.18355975 48237 1483574400 2017.01.05 00:00 25.62185000 25.46285000 25.44785000 25.77085000 25.70177352 0.19175618 60465 1483660800 2017.01.06 00:00 25.52185000 25.63985000 25.41385000 25.66585000 25.69587604 0.19263728 48001 1483920000 2017.01.09 00:00 25.66285000 25.54685000 25.52485000 25.69985000 25.68168308 0.19126764 42778 1484006400 2017.01.10 00:00 25.45485000 25.58885000 25.43485000 25.60285000 25.67284184 0.18811295 41115 1484092800 2017.01.11 00:00 25.59985000 25.53485000 25.43385000 25.84085000 25.65969976 0.19831962 68922 1484179200 2017.01.12 00:00 25.45495000 25.45185000 25.28285000 25.47125000 25.63990454 0.20522327 58602 1484265600 2017.01.13 00:00 25.43785000 25.38285000 25.29685000 25.49385000 25.61542316 0.22087404 49076 1484524800 2017.01.16 00:00 25.43185000 25.46985000 25.41485000 25.53485000 25.60155905 0.21620568 28947 1484611200 2017.01.17 00:00 25.34385000 25.21185000 25.20085000 25.39085000 25.56444390 0.23088092 61891 1484697600 2017.01.18 00:00 25.27785000 25.40685000 25.23485000 25.40885000 25.54943496 0.22658322 45913 1484784000 2017.01.19 00:00 25.38585000 25.33085000 25.30085000 25.51085000 25.52861734 0.22749688 59227 1484870400 2017.01.20 00:00 25.30785000 25.23385000 25.22685000 25.42585000 25.50054426 0.23662406 54338 1485129600 2017.01.23 00:00 25.13385000 25.09485000 25.08475000 25.23555000 25.46190671 0.25330956 47148 1485216000 2017.01.24 00:00 25.11585000 25.16485000 25.07085000 25.19985000 25.43361560 0.25721119 35948 1485302400 2017.01.25 00:00 25.17985000 25.13185000 25.08385000 25.21985000 25.40487602 0.24748400 38302 1485388800 2017.01.26 00:00 25.11185000 25.28585000 25.10885000 25.34685000 25.39354021 0.23985112 45789 1485475200 2017.01.27 00:00 25.30885000 25.24485000 25.18785000 25.34585000 25.37937923 0.23686314 34429 1485734400 2017.01.30 00:00 25.18785000 25.24785000 25.18585000 25.43785000 25.36685264 0.21800514 36702 1485820800 2017.01.31 00:00 25.24185000 25.01385000 24.98485000 25.28285000 25.33323334 0.19295880 54321 1485907200 2017.02.01 00:00 25.02885000 25.07885000 24.99485000 25.16285000 25.30900636 0.17921900 45232 1485993600 2017.02.02 00:00 25.02685000 25.10485000 24.94585000 25.11485000 25.28956289 0.18267629 40847 1486080000 2017.02.03 00:00 25.10485000 25.03685000 25.01685000 25.20385000 25.26549500 0.17452409 38487 1486339200 2017.02.06 00:00 25.06785000 25.12285000 25.05885000 25.23285000 25.25190976 0.16574195 33308 1486425600 2017.02.07 00:00 25.21185000 25.28285000 25.21085000 25.35185000 25.25485645 0.14802355 31988 1486512000 2017.02.08 00:00 25.29435000 25.24585000 25.21685000 25.38785000 25.25399869 0.13397200 37453 1486598400 2017.02.09 00:00 25.28785000 25.34385000 25.22285000 25.36185000 25.26255596 0.13045764 33110 1486684800 2017.02.10 00:00 25.35085000 25.38285000 25.33285000 25.46585000 25.27401254 0.13447787 33650 1486944000 2017.02.13 00:00 25.41285000 25.48785000 25.34385000 25.50385000 25.29437801 0.14476797 24372 1487030400 2017.02.14 00:00 25.43185000 25.52985000 25.40485000 25.57785000 25.31680391 0.16246304 31090 1487116800 2017.02.15 00:00 25.53185000 25.48185000 25.46185000 25.67585000 25.33252259 0.17302759 34794 1487203200 2017.02.16 00:00 25.43085000 25.30085000 25.29485000 25.48585000 25.32950615 0.17159433 34301 1487289600 2017.02.17 00:00 25.30985000 25.45185000 25.30385000 25.47085000 25.34115795 0.17799795 29616 1487548800 2017.02.20 00:00 25.44585000 25.44685000 25.41285000 25.47485000 25.35122386 0.17537211 20822 1487635200 2017.02.21 00:00 25.51325000 25.63385000 25.50825000 25.66485000 25.37814063 0.19204731 28015 1487721600 2017.02.22 00:00 25.61385000 25.58285000 25.54185000 25.74285000 25.39763676 0.19690851 40999 1487808000 2017.02.23 00:00 25.56185000 25.52285000 25.49585000 25.63585000 25.40956183 0.20187669 32793 1487894400 2017.02.24 00:00 25.52685000 25.58185000 25.44085000 25.58685000 25.42597023 0.20808888 33353 1488153600 2017.02.27 00:00 25.55885000 25.50985000 25.41085000 25.57085000 25.43395878 0.20791777 29007 1488240000 2017.02.28 00:00 25.49185000 25.53685000 25.41185000 25.55085000 25.44375794 0.18979834 34188 1488326400 2017.03.01 00:00 25.58735000 25.60485000 25.55285000 25.69285000 25.45910004 0.17873596 40198 1488412800 2017.03.02 00:00 25.64485000 25.70655000 25.61605000 25.74085000 25.48266671 0.17379282 33614 1488499200 2017.03.03 00:00 25.67985000 25.43335000 25.42225000 25.70185000 25.47796988 0.14210017 37953 1488758400 2017.03.06 00:00 25.47085000 25.52625000 25.38885000 25.54585000 25.48256798 0.11835927 29665 1488844800 2017.03.07 00:00 25.51735000 25.56385000 25.47895000 25.58485000 25.49030913 0.11059839 27271 1488931200 2017.03.08 00:00 25.57085000 25.61985000 25.55085000 25.64185000 25.50264635 0.09843484 33363 1489017600 2017.03.09 00:00 25.64325000 25.53585000 25.44804000 25.66685000 25.50580861 0.09149391 47697 1489104000 2017.03.10 00:00 25.48485000 25.31045000 25.24385000 25.51385000 25.48720302 0.10167854 46048 1489363200 2017.03.13 00:00 25.24985000 25.35385000 25.21585000 25.35685000 25.47450274 0.10959673 33297 1489449600 2017.03.14 00:00 25.33685000 25.46805000 25.32985000 25.48335000 25.47388819 0.10909936 30361 1489536000 2017.03.15 00:00 25.43085000 25.16595000 25.15395000 25.46645000 25.44456074 0.13642446 39554 1489622400 2017.03.16 00:00 25.18065000 25.09085000 25.07665000 25.23385000 25.41087401 0.16587243 36352 1489708800 2017.03.17 00:00 25.07465000 25.15305000 25.05405000 25.18085000 25.38631934 0.18474719 31864 1489968000 2017.03.20 00:00 25.08985000 25.14725000 25.06585000 25.18725000 25.36355083 0.20083272 24582 1490054400 2017.03.21 00:00 25.09985000 24.98385000 24.96965000 25.10185000 25.32738885 0.22197473 33003 1490140800 2017.03.22 00:00 25.00825000 25.01235000 24.95485000 25.06985000 25.29738515 0.23603474 32395 1490227200 2017.03.23 00:00 25.02915000 25.04385000 25.00005000 25.08685000 25.27323894 0.24566310 34675 1490313600 2017.03.24 00:00 25.08285000 24.99715000 24.97155000 25.10315000 25.24694476 0.25200573 26354 1490572800 2017.03.27 00:00 24.89915000 24.86205000 24.76995000 24.90885000 25.21028811 0.27040170 25235 1490659200 2017.03.28 00:00 24.86495000 24.97325000 24.84605000 25.01485000 25.18771306 0.27229433 26404 1490745600 2017.03.29 00:00 24.97385000 25.10085000 24.97325000 25.15205000 25.17944038 0.25876711 32907 1490832000 2017.03.30 00:00 25.11515000 25.41885000 25.08685000 25.42465000 25.20224130 0.23190875 39418 1490918400 2017.03.31 00:00 25.43095000 25.33795000 25.24504000 25.51455000 25.21516594 0.22670890 29527 1491177600 2017.04.03 00:00 25.29085000 25.34385000 25.28685000 25.41285000 25.22742156 0.21752294 26898 1491264000 2017.04.04 00:00 25.33565000 25.32285000 25.31385000 25.44285000 25.23650999 0.20609088 26711 1491350400 2017.04.05 00:00 25.31475000 25.34725000 25.29855000 25.41594000 25.24705665 0.19144912 31181 1491436800 2017.04.06 00:00 25.30575000 24.99195000 24.90815000 25.46485000 25.22276078 0.18067812 34480 1491523200 2017.04.07 00:00 24.97185000 25.05465000 24.84885000 25.11385000 25.20675023 0.17852543 38191 1491782400 2017.04.10 00:00 25.06285000 25.11765000 25.01845000 25.13555000 25.19826449 0.17389306 24528 1491868800 2017.04.11 00:00 25.12785000 25.13685000 25.02825000 25.23555000 25.19241550 0.16132319 25207 1491955200 2017.04.12 00:00 25.13185000 25.01765000 25.00485000 25.20785000 25.17577116 0.15960450 21568 1492041600 2017.04.13 00:00 24.98695000 25.12025000 24.98695000 25.15555000 25.17048343 0.15731943 20571 1492128000 2017.04.14 00:00 25.11165000 25.11535000 25.06175000 25.14945000 25.16523263 0.15622932 8888 1492387200 2017.04.17 00:00 25.09195000 25.02985000 24.96355000 25.11335000 25.15233905 0.15561244 13559 1492473600 2017.04.18 00:00 25.04785000 24.95305000 24.93805000 25.17305000 25.13335914 0.15401207 27640 1492560000 2017.04.19 00:00 24.98515000 25.09195000 24.92775000 25.10265000 25.12941541 0.15157323 25327 1492646400 2017.04.20 00:00 25.05415000 25.08185000 24.96585000 25.12075000 25.12488537 0.15054419 33292 1492732800 2017.04.21 00:00 25.08555000 25.08735000 25.08005000 25.23285000 25.12131057 0.14810022 25987 1492992000 2017.04.24 00:00 24.75695000 24.68105000 24.61675000 24.79055000 25.07938099 0.17203233 34701 1493078400 2017.04.25 00:00 24.68785000 24.55055000 24.49815000 24.70685000 25.02901614 0.21710140 39753 1493164800 2017.04.26 00:00 24.58695000 24.65445000 24.55015000 24.80255000 24.99334317 0.24141978 50424 1493251200 2017.04.27 00:00 24.65085000 24.84795000 24.61754000 24.88085000 24.97949620 0.22778991 47372 1493337600 2017.04.28 00:00 24.84045000 24.60435000 24.59235000 24.88575000 24.94376799 0.23617913 45475 1493596800 2017.05.01 00:00 24.61945000 24.62855000 24.56255000 24.65665000 24.91374723 0.23521893 15434 1493683200 2017.05.02 00:00 24.59795000 24.60405000 24.56895000 24.70295000 24.88425226 0.23222387 30127 1493769600 2017.05.03 00:00 24.59325000 24.55715000 24.45815000 24.65665000 24.85309966 0.22423660 32852 1493856000 2017.05.04 00:00 24.52135000 24.40835000 24.39925000 24.61385000 24.81074255 0.24938356 40931 1493942400 2017.05.05 00:00 24.41035000 24.29085000 24.28385000 24.47735000 24.76122898 0.27746559 36323 1494201600 2017.05.08 00:00 24.34925000 24.39135000 24.20435000 24.44335000 24.72600241 0.28448163 25027 1494288000 2017.05.09 00:00 24.37585000 24.47485000 24.37295000 24.52285000 24.70208313 0.27896309 26462 1494374400 2017.05.10 00:00 24.43185000 24.43115000 24.38095000 24.55655000 24.67627997 0.28040882 31881 1494460800 2017.05.11 00:00 24.42785000 24.45885000 24.38525000 24.52085000 24.65557236 0.26912890 29372 1494547200 2017.05.12 00:00 24.43655000 24.28155000 24.26655000 24.46685000 24.61995118 0.26479375 32829 1494806400 2017.05.15 00:00 24.28485000 24.09055000 24.08475000 24.30655000 24.56953202 0.27769502 27065 1494892800 2017.05.16 00:00 24.06265000 23.76535000 23.74135000 24.07305000 24.49294326 0.32377853 32930 1494979200 2017.05.17 00:00 23.74785000 23.72685000 23.70085000 23.88445000 24.41998199 0.34611515 40564 1495065600 2017.05.18 00:00 23.76685000 23.91235000 23.76385000 24.04785000 24.37163609 0.33666817 49879 1495152000 2017.05.19 00:00 23.90855000 23.62255000 23.61205000 23.92385000 24.30029456 0.34302875 31417 1495411200 2017.05.22 00:00 23.66085000 23.57815000 23.54285000 23.72315000 24.23151889 0.37464319 33803 1495497600 2017.05.23 00:00 23.55085000 23.62385000 23.50885000 23.66385000 24.17364566 0.39868353 37850 1495584000 2017.05.24 00:00 23.64085000 23.58065000 23.57335000 23.71505000 24.11716988 0.41286405 35132 1495670400 2017.05.25 00:00 23.53085000 23.57685000 23.48465000 23.60685000 24.06571084 0.40294256 27340 1495756800 2017.05.26 00:00 23.59045000 23.66115000 23.52815000 23.70875000 24.02718124 0.39859209 28230 1496016000 2017.05.29 00:00 23.67165000 23.73425000 23.60895000 23.73875000 23.99928303 0.38274754 13093 1496102400 2017.05.30 00:00 23.81925000 23.63395000 23.60875000 23.87795000 23.96448941 0.36803348 32778 1496188800 2017.05.31 00:00 23.68035000 23.42035000 23.40985000 23.71065000 23.91266661 0.36350001 37833 1496275200 2017.06.01 00:00 23.41425000 23.46475000 23.41055000 23.55854000 23.87000788 0.35975563 30647 1496361600 2017.06.02 00:00 23.44985000 23.33065000 23.32825000 23.51255000 23.81864046 0.36669379 33127 1496620800 2017.06.05 00:00 23.35805000 23.37655000 23.32075000 23.42665000 23.77653661 0.35632427 22177 1496707200 2017.06.06 00:00 23.34755000 23.31995000 23.31905000 23.43145000 23.73305217 0.33288129 29414 1496793600 2017.06.07 00:00 23.34655000 23.35645000 23.31535000 23.49135000 23.69718530 0.30118511 57087 1496880000 2017.06.08 00:00 23.35585000 23.42284000 23.31885000 23.48185000 23.67105717 0.24965235 51619 1496966400 2017.06.09 00:00 23.42784000 23.37395000 23.33785000 23.50264000 23.64276125 0.20898126 47220 1497225600 2017.06.12 00:00 23.35375000 23.36575000 23.31885000 23.40785000 23.61637923 0.18133559 37410 1497312000 2017.06.13 00:00 23.38185000 23.30665000 23.29255000 23.41185000 23.58688121 0.17810048 29929 1497398400 2017.06.14 00:00 23.30655000 23.31005000 23.12585000 23.37555000 23.56051633 0.17496067 47095 1497484800 2017.06.15 00:00 23.32685000 23.53455000 23.29975000 23.58985000 23.55804335 0.15511923 41628 1497571200 2017.06.16 00:00 23.56385000 23.36385000 23.35305000 23.58345000 23.53954874 0.15068181 32208 1497830400 2017.06.19 00:00 23.38035000 23.46745000 23.30835000 23.49155000 23.53268219 0.14785780 25869 1497916800 2017.06.20 00:00 23.45045000 23.59705000 23.43445000 23.68115000 23.53881246 0.15027851 28701 1498003200 2017.06.21 00:00 23.59585000 23.54105000 23.52985000 23.65055000 23.53902556 0.15010293 29042 1498089600 2017.06.22 00:00 23.51885000 23.58065000 23.48945000 23.59785000 23.54298979 0.15232649 29731 1498176000 2017.06.23 00:00 23.54585000 23.45245000 23.42385000 23.55145000 23.53436696 0.14610085 24691 1498435200 2017.06.26 00:00 23.45415000 23.51025000 23.38385000 23.52585000 23.53207010 0.13759505 34397 1498521600 2017.06.27 00:00 23.49105000 23.20405000 23.16475000 23.50685000 23.50083009 0.13210775 45374 1498608000 2017.06.28 00:00 23.18785000 23.09745000 23.07285000 23.28245000 23.46241294 0.13748580 58393 1498694400 2017.06.29 00:00 23.04755000 22.91015000 22.90635000 23.07485000 23.40981647 0.16526221 41906 1498780800 2017.06.30 00:00 22.92445000 22.84815000 22.83655000 23.02185000 23.35632443 0.19725347 44606 1499040000 2017.07.03 00:00 22.85185000 22.97635000 22.84805000 23.01085000 23.32013639 0.21281776 26691 1499126400 2017.07.04 00:00 22.95985000 23.01505000 22.95165000 23.04105000 23.29108054 0.22427622 26784 1499212800 2017.07.05 00:00 23.00485000 22.97315000 22.95935000 23.09105000 23.26080144 0.23695070 39842 1499299200 2017.07.06 00:00 22.98785000 22.87935000 22.85895000 23.01845000 23.22447273 0.25250700 42810 1499385600 2017.07.07 00:00 22.89985000 22.86255000 22.80395000 22.92355000 23.19000390 0.26727653 32663 1499644800 2017.07.10 00:00 22.87275000 22.87645000 22.81895000 22.93675000 23.16014162 0.27787201 24398 1499731200 2017.07.11 00:00 22.88275000 22.75495000 22.75285000 22.95085000 23.12155195 0.29659500 31879 1499817600 2017.07.12 00:00 22.71685000 22.87215000 22.70985000 22.90285000 23.09779938 0.30326703 47426 1499904000 2017.07.13 00:00 22.81415000 22.89395000 22.78085000 22.94425000 23.07838515 0.29374614 38992 1499990400 2017.07.14 00:00 22.88435000 22.72485000 22.71655000 22.88595000 23.04471514 0.30195549 40536 1500249600 2017.07.17 00:00 22.74025000 22.70345000 22.68515000 22.80155000 23.01221370 0.30058903 22682 1500336000 2017.07.18 00:00 22.60235000 22.59965000 22.50955000 22.65225000 22.97292192 0.28884498 37486 1500422400 2017.07.19 00:00 22.61685000 22.64355000 22.55555000 22.65585000 22.94155316 0.27101807 32647 1500508800 2017.07.20 00:00 22.64785000 22.38185000 22.35945000 22.67965000 22.88824810 0.26088658 52207 1500595200 2017.07.21 00:00 22.37755000 22.32885000 22.28805000 22.40965000 22.83497209 0.25856191 37823 1500854400 2017.07.24 00:00 22.31725000 22.35765000 22.30285000 22.38985000 22.78951284 0.23215248 29980 1500940800 2017.07.25 00:00 22.32055000 22.34155000 22.21585000 22.35215000 22.74684971 0.23229348 35578 1501027200 2017.07.26 00:00 22.36365000 22.15975000 22.15045000 22.39985000 22.69093546 0.25201976 47805 1501113600 2017.07.27 00:00 22.15195000 22.31055000 22.14745000 22.38285000 22.65470827 0.26175837 39543 1501200000 2017.07.28 00:00 22.28415000 22.16565000 22.13185000 22.29085000 22.60813129 0.28196427 40710 1501459200 2017.07.31 00:00 22.19775000 22.01465000 22.00545000 22.25675000 22.55160926 0.30301415 26459 1501545600 2017.08.01 00:00 22.03825000 22.14215000 22.03365000 22.18135000 22.51261314 0.30133848 25986 1501632000 2017.08.02 00:00 22.10745000 22.00125000 21.90425000 22.12915000 22.46391189 0.30739245 29227 1501718400 2017.08.03 00:00 22.01765000 21.94455000 21.85985000 22.06535000 22.41444885 0.31751152 32851 1501804800 2017.08.04 00:00 21.89885000 22.17285000 21.88185000 22.26865000 22.39143944 0.30733517 38232 1502064000 2017.08.07 00:00 22.13985000 22.15325000 22.09655000 22.18885000 22.36875473 0.29270747 28069 1502150400 2017.08.08 00:00 22.11635000 22.24685000 22.09785000 22.32665000 22.35714476 0.28079756 29149 1502236800 2017.08.09 00:00 22.27315000 22.26605000 22.20385000 22.38685000 22.34846907 0.25605481 37404 1502323200 2017.08.10 00:00 22.29785000 22.23675000 22.21085000 22.34895000 22.33782915 0.22423531 29584 1502409600 2017.08.11 00:00 22.23375000 22.12315000 22.08085000 22.27965000 22.31738352 0.20621409 29647 1502668800 2017.08.14 00:00 22.13395000 22.17095000 22.08515000 22.19775000 22.30343747 0.18473342 25129 1502755200 2017.08.15 00:00 22.17915000 22.27755000 22.09805000 22.37695000 22.30097200 0.17139784 44463 1502841600 2017.08.16 00:00 22.25005000 22.14635000 22.12105000 22.29985000 22.28624609 0.14785994 45957 1502928000 2017.08.17 00:00 22.12085000 22.23595000 22.10075000 22.31985000 22.28145599 0.14363549 43028 1503014400 2017.08.18 00:00 22.20945000 22.13945000 22.13735000 22.26685000 22.26793161 0.13775018 43682 1503273600 2017.08.21 00:00 22.18865000 22.09535000 22.05285000 22.22855000 22.25149527 0.13046718 24114 1503360000 2017.08.22 00:00 22.11225000 22.17685000 22.09535000 22.22445000 22.24438619 0.12502058 32185 1503446400 2017.08.23 00:00 22.18135000 22.11885000 22.09015000 22.21425000 22.23243036 0.11879455 29168 1503532800 2017.08.24 00:00 22.11455000 22.12525000 22.08885000 22.17265000 22.22222271 0.11294019 28350 1503619200 2017.08.25 00:00 22.12325000 21.89345000 21.85285000 22.16035000 22.19091102 0.11601876 36723 1503878400 2017.08.28 00:00 21.88965000 21.77325000 21.77305000 21.90075000 22.15113378 0.12934232 20742 1503964800 2017.08.29 00:00 21.79365000 21.80125000 21.63485000 21.85185000 22.11781152 0.14449733 45418 1504051200 2017.08.30 00:00 21.80085000 21.91485000 21.76785000 21.93605000 22.09848185 0.14822150 37491 1504137600 2017.08.31 00:00 21.93585000 21.92185000 21.89695000 22.07885000 22.08165977 0.15053972 39762 1504224000 2017.09.01 00:00 21.94045000 21.93555000 21.78115000 21.98675000 22.06774455 0.15386323 50259 1504483200 2017.09.04 00:00 21.91225000 21.90115000 21.85105000 21.93605000 22.05187841 0.15867924 26425 1504569600 2017.09.05 00:00 21.89395000 21.90395000 21.84085000 21.98985000 22.03778999 0.15729086 34131 1504656000 2017.09.06 00:00 21.90535000 21.89545000 21.84285000 21.92045000 22.02423380 0.15288772 33574 1504742400 2017.09.07 00:00 21.88115000 21.72195000 21.66085000 21.89525000 21.99544486 0.16094395 49419 1504828800 2017.09.08 00:00 21.64085000 21.70445000 21.60085000 21.72085000 21.96773107 0.17302170 40393 1505088000 2017.09.11 00:00 21.73445000 21.81785000 21.67185000 21.83195000 21.95345668 0.17148458 29265 1505174400 2017.09.12 00:00 21.81755000 21.81455000 21.77085000 21.89385000 21.94022747 0.15891251 31649 1505260800 2017.09.13 00:00 21.77395000 21.95985000 21.75985000 21.98385000 21.94209628 0.15212793 32969 1505347200 2017.09.14 00:00 21.97485000 21.86555000 21.86175000 22.04644000 21.93480616 0.13750702 45029 1505433600 2017.09.15 00:00 21.87885000 21.83825000 21.75084000 21.89295000 21.92561034 0.12996102 37654 1505692800 2017.09.18 00:00 21.84385000 21.83715000 21.79185000 21.91085000 21.91718554 0.12415193 36899 1505779200 2017.09.19 00:00 21.81285000 21.75185000 21.73785000 21.83535000 21.90143930 0.11100812 40307 1505865600 2017.09.20 00:00 21.74215000 21.94385000 21.68594000 21.99665000 21.90547842 0.10174203 41126 1505952000 2017.09.21 00:00 21.95505000 21.82985000 21.80185000 21.97145000 21.89827571 0.08656668 35615 1506038400 2017.09.22 00:00 21.79985000 21.78915000 21.68985000 21.82285000 21.88788278 0.08432750 46651 1506297600 2017.09.25 00:00 21.82555000 21.97885000 21.80745000 22.02935000 21.89654633 0.08653959 37610 1506384000 2017.09.26 00:00 21.96885000 22.07255000 21.96195000 22.14785000 21.91330858 0.09877923 51566 1506470400 2017.09.27 00:00 22.09365000 22.15685000 22.08535000 22.25985000 21.93650300 0.12129315 66739 1506556800 2017.09.28 00:00 22.17665000 22.06815000 22.03135000 22.19985000 21.94904081 0.13002953 54722 1506643200 2017.09.29 00:00 22.08685000 21.97935000 21.93685000 22.10085000 21.95192740 0.13147191 40090 1506902400 2017.10.02 00:00 22.05315000 22.11225000 22.04585000 22.16785000 21.96719622 0.14211375 58631 1506988800 2017.10.03 00:00 22.14185000 22.06865000 22.02345000 22.15685000 21.97685849 0.14732082 28774 1507075200 2017.10.04 00:00 22.02595000 21.97355000 21.93475000 22.05685000 21.97654339 0.14605900 47241 1507161600 2017.10.05 00:00 21.97615000 22.04185000 21.91985000 22.07385000 21.98276307 0.13755183 31273 1507248000 2017.10.06 00:00 22.05285000 22.07175000 22.03285000 22.15785000 21.99123801 0.12686478 45935 1507507200 2017.10.09 00:00 22.05205000 22.03795000 22.01275000 22.08925000 21.99568678 0.12248258 22052 1507593600 2017.10.10 00:00 21.98425000 21.90635000 21.87585000 22.00705000 21.98717851 0.11531159 44422 1507680000 2017.10.11 00:00 21.89885000 21.81515000 21.79855000 21.93885000 21.97079484 0.11839284 28254 1507766400 2017.10.12 00:00 21.78785000 21.86885000 21.78085000 21.88885000 21.96108581 0.11752111 27216 1507852800 2017.10.13 00:00 21.84805000 21.82315000 21.74315000 21.88695000 21.94794907 0.11855957 42627 1508112000 2017.10.16 00:00 21.84915000 21.85585000 21.79135000 21.91335000 21.93917773 0.11877485 35589 1508198400 2017.10.17 00:00 21.88945000 21.88295000 21.84345000 21.95215000 21.93382271 0.11315397 32529 1508284800 2017.10.18 00:00 21.88685000 21.80925000 21.75565000 21.93655000 21.92195864 0.11944937 29053 1508371200 2017.10.19 00:00 21.78955000 21.70075000 21.68785000 21.84285000 21.90089115 0.13395441 32368 1508457600 2017.10.20 00:00 21.74785000 21.77925000 21.72385000 21.81495000 21.88930628 0.13905100 31859 1508716800 2017.10.23 00:00 21.80685000 21.83315000 21.79275000 21.88255000 21.88395806 0.14033390 23762 1508803200 2017.10.24 00:00 21.81505000 21.77245000 21.71345000 21.84785000 21.87333825 0.13993756 28839 1508889600 2017.10.25 00:00 21.77085000 21.66455000 21.65185000 21.77285000 21.85345365 0.13902720 40023 1508976000 2017.10.26 00:00 21.63145000 22.03885000 21.60955000 22.05385000 21.87111045 0.13170832 43710 1509062400 2017.10.27 00:00 22.07565000 22.05915000 22.00465000 22.19195000 21.88901897 0.13269518 36179 1509321600 2017.10.30 00:00 22.04665000 22.01425000 22.00475000 22.10055000 21.90094574 0.12553783 31041 1509408000 2017.10.31 00:00 22.06385000 22.02485000 22.00655000 22.06985000 21.91274614 0.12374770 33786 1509494400 2017.11.01 00:00 22.05185000 22.00085000 21.95185000 22.06185000 21.92113699 0.12569827 31350 1509580800 2017.11.02 00:00 21.91885000 22.02585000 21.87215000 22.12185000 21.93110966 0.12710433 43046 1509667200 2017.11.03 00:00 22.03255000 22.11335000 21.90524000 22.12875000 21.94846588 0.13476542 23846 1509926400 2017.11.06 00:00 22.10885000 22.01315000 22.00625000 22.14955000 21.95462627 0.13639797 29166 1510012800 2017.11.07 00:00 22.02065000 22.04665000 22.00825000 22.13785000 21.96339044 0.14078671 35865 1510099200 2017.11.08 00:00 22.01725000 22.06395000 22.00275000 22.10385000 21.97296754 0.14198275 26641 1510185600 2017.11.09 00:00 22.05565000 21.92395000 21.89895000 22.05855000 21.96829920 0.13887417 36793 1510272000 2017.11.10 00:00 21.92595000 21.89935000 21.87635000 21.97135000 21.96173261 0.13401304 14607 1510531200 2017.11.13 00:00 21.91645000 21.90865000 21.88105000 21.96215000 21.95667712 0.13127071 24670 1510617600 2017.11.14 00:00 21.89475000 21.69285000 21.68985000 21.92435000 21.93155073 0.13853238 30035 1510704000 2017.11.15 00:00 21.73025000 21.74445000 21.60965000 21.75045000 21.91373161 0.14127115 34030 1510790400 2017.11.16 00:00 21.75985000 21.71855000 21.67485000 21.75985000 21.89514289 0.14162553 25507 1510876800 2017.11.17 00:00 21.65985000 21.68935000 21.63405000 21.72785000 21.87554357 0.15021568 23583 1511136000 2017.11.20 00:00 21.77685000 21.75985000 21.66665000 21.77985000 21.86452513 0.15491030 37805 1511222400 2017.11.21 00:00 21.73685000 21.71095000 21.69985000 21.80505000 21.84989893 0.16177171 28998 1511308800 2017.11.22 00:00 21.70785000 21.54515000 21.53925000 21.71385000 21.82087522 0.18118822 26351 1511395200 2017.11.23 00:00 21.52985000 21.45085000 21.44385000 21.54935000 21.78563472 0.20499964 19209 1511481600 2017.11.24 00:00 21.45285000 21.30405000 21.30315000 21.48305000 21.73976951 0.23724931 23749 1511740800 2017.11.27 00:00 21.31075000 21.37875000 21.24855000 21.38125000 21.70538670 0.25379898 27079 1511827200 2017.11.28 00:00 21.37215000 21.52105000 21.32985000 21.54865000 21.68783082 0.25255277 33416 1511913600 2017.11.29 00:00 21.50685000 21.51595000 21.43405000 21.55524000 21.67146122 0.25041574 33895 1512000000 2017.11.30 00:00 21.48415000 21.42375000 21.37655000 21.57774000 21.64786968 0.24980257 33490 1512086400 2017.12.01 00:00 21.37775000 21.48475000 21.36585000 21.55725000 21.63233447 0.23332866 43383 1512345600 2017.12.04 00:00 21.53225000 21.57375000 21.51275000 21.64325000 21.62675500 0.21860940 23992 1512432000 2017.12.05 00:00 21.56165000 21.67385000 21.54285000 21.74355000 21.63124024 0.19724158 39330 1512518400 2017.12.06 00:00 21.64685000 21.71085000 21.64685000 21.74625000 21.63882212 0.17295160 33957 1512604800 2017.12.07 00:00 21.71885000 21.72485000 21.64705000 21.75985000 21.64701525 0.16299405 35376 1512691200 2017.12.08 00:00 21.72885000 21.70965000 21.70185000 21.78225000 21.65298046 0.15502184 30135 1512950400 2017.12.11 00:00 21.69215000 21.74335000 21.66945000 21.76835000 21.66158709 0.14863335 35107 1513036800 2017.12.12 00:00 21.75125000 21.82525000 21.71955000 21.88685000 21.67717403 0.15880609 35045 1513123200 2017.12.13 00:00 21.79665000 21.69565000 21.68525000 21.86605000 21.67893365 0.15892338 39676 1513209600 2017.12.14 00:00 21.71025000 21.82105000 21.65044000 21.83185000 21.69246854 0.16778668 44436 1513296000 2017.12.15 00:00 21.80875000 21.84725000 21.74285000 21.85985000 21.70720963 0.17796969 41767 1513555200 2017.12.18 00:00 21.82155000 21.79915000 21.72635000 21.82655000 21.71596585 0.18305406 19671 1513641600 2017.12.19 00:00 21.79305000 21.68135000 21.66995000 21.80415000 21.71266911 0.18153664 24037 1513728000 2017.12.20 00:00 21.67645000 21.62835000 21.55785000 21.71405000 21.70463872 0.17485765 33561 1513814400 2017.12.21 00:00 21.64185000 21.65625000 21.61255000 21.71685000 21.70003027 0.16389000 35997 1513900800 2017.12.22 00:00 21.68545000 21.70595000 21.66405000 21.78185000 21.70059405 0.13809991 22603 1514246400 2017.12.26 00:00 21.69185000 21.71615000 21.68715000 21.74935000 21.70207557 0.11827395 9198 1514332800 2017.12.27 00:00 21.70925000 21.79905000 21.67165000 21.81755000 21.71131123 0.11483767 32393 1514419200 2017.12.28 00:00 21.54085000 21.41085000 21.37285000 21.54985000 21.68269587 0.12210285 21014 1514505600 2017.12.29 00:00 21.39655000 21.29025000 21.21925000 21.42775000 21.64532008 0.14166808 19234 1514851200 2018.01.02 00:00 21.24505000 21.14425000 21.11915000 21.26645000 21.59759912 0.18656880 18764 1514937600 2018.01.03 00:00 21.14015000 21.22105000 21.13605000 21.28345000 21.56173730 0.21496961 28058 1515024000 2018.01.04 00:00 21.20855000 21.11445000 21.09305000 21.22885000 21.51913851 0.24840488 28149 1515110400 2018.01.05 00:00 21.13885000 21.19515000 21.12485000 21.26585000 21.48828246 0.26499567 32934 1515369600 2018.01.08 00:00 21.21675000 21.34465000 21.21235000 21.36185000 21.47460318 0.26609994 27191 1515456000 2018.01.09 00:00 21.34625000 21.40715000 21.32775000 21.44185000 21.46817906 0.26327598 35706 1515542400 2018.01.10 00:00 21.41715000 21.38785000 21.28125000 21.43335000 21.46052868 0.25869878 51972 1515628800 2018.01.11 00:00 21.37005000 21.18605000 21.16305000 21.41985000 21.43438785 0.25869586 42626 1515715200 2018.01.12 00:00 21.16885000 20.91415000 20.87485000 21.17385000 21.38484139 0.28702729 53087 1515974400 2018.01.15 00:00 20.87885000 20.80985000 20.76165000 20.91865000 21.33008030 0.30899823 29394 1516060800 2018.01.16 00:00 20.81815000 20.73225000 20.70075000 20.92055000 21.27314408 0.32604876 52242 1516147200 2018.01.17 00:00 20.75815000 20.81225000 20.67585000 20.86115000 21.22924941 0.32873959 49898 1516233600 2018.01.18 00:00 20.77885000 20.71205000 20.67315000 20.82825000 21.17999232 0.34149854 42287 1516320000 2018.01.19 00:00 20.67785000 20.76345000 20.66185000 20.78385000 21.14032163 0.34596006 42486 1516579200 2018.01.22 00:00 20.76085000 20.71625000 20.69785000 20.78485000 21.09993385 0.34544363 31190 1516665600 2018.01.23 00:00 20.72265000 20.64405000 20.63235000 20.79695000 21.05651634 0.33859329 35454 1516752000 2018.01.24 00:00 20.60435000 20.46025000 20.43985000 20.64405000 20.99972907 0.33692995 43054 1516838400 2018.01.25 00:00 20.38785000 20.45165000 20.21974000 20.50625000 20.94753106 0.31285146 71348 1516924800 2018.01.26 00:00 20.39245000 20.35115000 20.29305000 20.41875000 20.89073287 0.32633031 58756 1517184000 2018.01.29 00:00 20.37015000 20.42865000 20.34705000 20.52805000 20.84672498 0.33323270 41735 1517270400 2018.01.30 00:00 20.50025000 20.40385000 20.33895000 20.53155000 20.80454641 0.34455367 52166 1517356800 2018.01.31 00:00 20.35285000 20.35975000 20.25885000 20.39975000 20.76218484 0.34952912 49703 1517443200 2018.02.01 00:00 20.34985000 20.14005000 20.10575000 20.40135000 20.70293391 0.37241360 59733 1517529600 2018.02.02 00:00 20.14685000 20.26715000 20.11875000 20.29485000 20.66143068 0.37251361 46457 1517788800 2018.02.05 00:00 20.24845000 20.40105000 20.20485000 20.40525000 20.63663252 0.34602037 50349 1517875200 2018.02.06 00:00 20.39765000 20.38085000 20.28165000 20.48885000 20.61227228 0.30481306 69754 1517961600 2018.02.07 00:00 20.34105000 20.60125000 20.33335000 20.60985000 20.61122254 0.25053476 56549 1518048000 2018.02.08 00:00 20.58095000 20.71085000 20.51985000 20.71655000 20.62071087 0.21894464 70408 1518134400 2018.02.09 00:00 20.69585000 20.71345000 20.60745000 20.79985000 20.62954317 0.21333567 62612 1518393600 2018.02.12 00:00 20.65475000 20.63985000 20.61195000 20.73185000 20.63052477 0.20995103 34791 1518480000 2018.02.13 00:00 20.59765000 20.53845000 20.50105000 20.63585000 20.62175574 0.20544798 42829 1518566400 2018.02.14 00:00 20.49645000 20.37295000 20.32545000 20.68984000 20.59805996 0.19600012 56936 1518652800 2018.02.15 00:00 20.33575000 20.25885000 20.24835000 20.35894000 20.56575425 0.19221718 60725 1518739200 2018.02.16 00:00 20.19285000 20.40015000 20.19195000 20.44685000 20.54998241 0.18259587 56634 1518998400 2018.02.19 00:00 20.42135000 20.38635000 20.36185000 20.47395000 20.53439838 0.17402605 38074 1519084800 2018.02.20 00:00 20.42305000 20.53265000 20.42055000 20.55585000 20.53423186 0.17219936 53087 1519171200 2018.02.21 00:00 20.55365000 20.64045000 20.50195000 20.64135000 20.54434788 0.17824260 55913 1519257600 2018.02.22 00:00 20.65585000 20.55685000 20.49285000 20.69185000 20.54553855 0.17766433 66118 1519344000 2018.02.23 00:00 20.60185000 20.61895000 20.55285000 20.63535000 20.55253012 0.17630417 41089 1519603200 2018.02.26 00:00 20.56485000 20.59125000 20.54485000 20.67285000 20.55621773 0.17598487 46691 1519689600 2018.02.27 00:00 20.57485000 20.78495000 20.54485000 20.80245000 20.57800175 0.18861595 57517 1519776000 2018.02.28 00:00 20.79955000 20.83595000 20.76385000 20.84785000 20.60256825 0.20010625 77842 1519862400 2018.03.01 00:00 20.84915000 20.72785000 20.72085000 20.90825000 20.61449985 0.17769510 69489 1519948800 2018.03.02 00:00 20.69885000 20.58265000 20.56285000 20.74585000 20.61146653 0.15904457 62466 1520208000 2018.03.05 00:00 20.59385000 20.59535000 20.57235000 20.70625000 20.60993162 0.15159221 49810 1520294400 2018.03.06 00:00 20.58095000 20.45475000 20.44435000 20.60915000 20.59515242 0.14426011 38098 1520380800 2018.03.07 00:00 20.43385000 20.48275000 20.41185000 20.52745000 20.58444743 0.14506551 43035 1520467200 2018.03.08 00:00 20.49325000 20.63185000 20.42285000 20.67145000 20.58896196 0.14329181 49911 1520553600 2018.03.09 00:00 20.62995000 20.68645000 20.61395000 20.74325000 20.59824653 0.14403511 43504 1520812800 2018.03.12 00:00 20.64885000 20.66025000 20.64285000 20.66385000 20.60415163 0.14579392 1163